Applied Materials Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	381.50	381.50	375.00	381.50	381.50	278
2026-10-22	388.50	388.56	381.50	381.50	381.50	161
2026-10-21	410.50	410.50	402.15	410.50	410.50	108
2026-10-20	406.44	406.44	402.15	404.50	404.50	382
2026-10-19	426.10	426.50	426.10	426.50	426.50	636
2026-10-16	430.50	453.35	416.50	416.50	416.50	201
2026-10-15	437.50	444.95	418.50	428.60	428.60	9,499
2026-10-14	466.50	469.99	446.14	449.00	449.00	8,059
2026-10-13	487.50	494.36	452.99	458.69	458.69	9,750
2026-10-12	508.50	513.55	492.04	498.00	498.00	4,049
2026-10-09	519.50	521.93	505.17	509.50	509.50	14,627
2026-10-08	511.50	523.80	502.65	521.50	521.50	5,613
2026-10-07	526.50	531.74	513.25	520.50	520.50	16,256
2026-10-06	544.50	548.84	529.00	531.08	531.08	15,130
2026-10-05	541.50	550.00	533.00	537.89	537.89	6,085
2026-10-02	537.50	547.03	530.00	540.50	540.50	30,053
2026-10-01	522.50	534.80	509.00	528.50	528.50	19,306
2026-09-30	512.50	517.06	505.35	511.50	511.50	8,173
2026-09-29	488.50	511.63	478.11	504.73	504.73	18,218
2026-09-28	471.50	486.43	468.00	484.50	484.50	4,636
2026-09-25	479.50	486.83	470.85	479.50	479.50	8,091
2026-09-24	468.50	473.94	460.35	462.50	462.50	9,532
2026-09-23	470.50	474.90	461.01	472.50	472.50	6,778

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.