The closing price for Applied Materials (AMAT) between 1998 and 1999 was $22.86, on December 31, 1999. It was up 318.8% in that time. The latest price is $387.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.48 | $23.28 | $22.40 | $22.86 | 6,462,800 |
December 30 1999 | $22.85 | $22.86 | $22.20 | $22.45 | 7,153,200 |
December 29 1999 | $22.49 | $22.92 | $22.49 | $22.81 | 6,705,200 |
December 28 1999 | $22.92 | $23.01 | $22.15 | $22.75 | 10,220,000 |
December 27 1999 | $21.97 | $23.05 | $21.68 | $23.04 | 14,067,600 |
December 23 1999 | $21.90 | $22.20 | $21.30 | $21.95 | 12,173,600 |
December 22 1999 | $22.02 | $22.17 | $21.39 | $21.83 | 19,009,200 |
December 21 1999 | $20.82 | $22.36 | $20.70 | $22.31 | 23,091,200 |
December 20 1999 | $20.53 | $21.41 | $20.39 | $20.99 | 24,344,800 |
December 17 1999 | $20.73 | $20.75 | $19.91 | $19.99 | 22,412,400 |
December 16 1999 | $18.89 | $19.98 | $18.88 | $19.95 | 26,748,000 |
December 15 1999 | $18.94 | $19.17 | $18.05 | $18.63 | 29,711,600 |
December 14 1999 | $19.75 | $19.75 | $18.84 | $18.87 | 33,220,800 |
December 13 1999 | $19.72 | $20.19 | $19.45 | $19.50 | 16,774,400 |
December 10 1999 | $20.39 | $20.39 | $19.24 | $19.75 | 23,124,800 |
December 09 1999 | $20.75 | $20.82 | $19.85 | $20.34 | 24,642,400 |
December 08 1999 | $19.91 | $20.78 | $19.55 | $20.72 | 34,060,000 |
December 07 1999 | $20.48 | $20.49 | $19.65 | $20.08 | 24,614,800 |
December 06 1999 | $19.76 | $20.76 | $19.47 | $20.63 | 24,638,400 |
December 03 1999 | $19.83 | $20.03 | $19.42 | $19.90 | 31,146,800 |
December 02 1999 | $18.17 | $19.47 | $18.17 | $19.45 | 27,059,600 |
December 01 1999 | $17.82 | $18.34 | $17.71 | $18.14 | 22,408,000 |
November 30 1999 | $18.23 | $18.41 | $17.57 | $17.58 | 27,904,400 |
November 29 1999 | $18.36 | $18.64 | $18.01 | $18.28 | 22,671,200 |
November 26 1999 | $18.54 | $18.75 | $18.39 | $18.41 | 9,561,200 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.