The closing price for Applied Materials (AMAT) in 2008 was $7.71, on December 31, 2008. It was down 42% for the year. The latest price is $172.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.74 | $7.92 | $7.65 | $7.71 | 9,470,831 |
December 30 2008 | $7.46 | $7.80 | $7.42 | $7.73 | 8,929,821 |
December 29 2008 | $7.39 | $7.47 | $7.29 | $7.46 | 9,908,983 |
December 26 2008 | $7.46 | $7.52 | $7.25 | $7.38 | 5,963,231 |
December 24 2008 | $7.44 | $7.52 | $7.38 | $7.49 | 3,269,690 |
December 23 2008 | $7.80 | $7.80 | $7.35 | $7.40 | 11,817,010 |
December 22 2008 | $7.62 | $7.75 | $7.56 | $7.73 | 13,595,830 |
December 19 2008 | $7.74 | $8.00 | $7.65 | $7.71 | 19,858,320 |
December 18 2008 | $8.12 | $8.17 | $7.61 | $7.69 | 14,344,010 |
December 17 2008 | $8.09 | $8.26 | $7.86 | $8.12 | 18,443,770 |
December 16 2008 | $7.86 | $8.19 | $7.81 | $8.19 | 28,179,539 |
December 15 2008 | $7.96 | $8.05 | $7.60 | $7.76 | 18,979,221 |
December 12 2008 | $7.46 | $7.99 | $7.46 | $7.96 | 17,176,350 |
December 11 2008 | $7.81 | $8.09 | $7.61 | $7.66 | 17,057,250 |
December 10 2008 | $7.87 | $8.22 | $7.77 | $7.88 | 17,261,590 |
December 09 2008 | $7.50 | $8.25 | $7.33 | $7.85 | 22,840,381 |
December 08 2008 | $7.67 | $7.70 | $7.42 | $7.62 | 21,967,830 |
December 05 2008 | $7.20 | $7.62 | $6.95 | $7.61 | 24,250,910 |
December 04 2008 | $7.16 | $7.65 | $7.07 | $7.25 | 30,945,539 |
December 03 2008 | $6.66 | $7.14 | $6.53 | $7.09 | 17,783,631 |
December 02 2008 | $6.86 | $6.96 | $6.56 | $6.85 | 19,257,359 |
December 01 2008 | $7.13 | $7.13 | $6.72 | $6.76 | 20,151,900 |
November 28 2008 | $7.37 | $7.42 | $7.13 | $7.29 | 8,574,011 |
November 26 2008 | $6.50 | $7.42 | $6.47 | $7.41 | 26,725,789 |
November 25 2008 | $6.87 | $6.91 | $6.49 | $6.63 | 19,716,850 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
