Applied Materials, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	208.72	208.72	201.16	208.00	208.00	3,400
2026-10-19	215.63	216.36	209.02	209.21	209.21	7,558
2026-10-16	215.79	216.36	207.63	208.72	208.72	7,898
2026-10-15	221.00	221.44	211.95	219.50	219.50	39,504
2026-10-14	235.23	235.23	224.89	226.00	226.00	6,646
2026-10-13	250.00	250.00	227.00	232.90	232.90	18,004
2026-10-09	260.99	260.99	252.74	253.09	253.09	9,839
2026-10-08	255.87	262.00	252.73	255.19	255.19	3,490
2026-10-07	257.00	268.06	256.76	268.06	268.06	2,055
2026-10-06	274.00	274.00	262.18	263.62	263.62	13,243
2026-10-05	276.79	276.79	266.00	269.66	269.66	12,765
2026-10-02	282.00	285.97	280.32	280.97	280.97	6,347
2026-10-01	270.00	278.12	267.71	276.79	276.79	8,486
2026-09-30	269.98	269.98	261.20	261.20	261.20	1,288
2026-09-29	260.08	267.73	258.42	266.31	266.31	10,668
2026-09-28	249.92	253.98	247.67	253.98	253.98	3,702
2026-09-25	251.50	252.73	248.64	252.60	252.60	4,160
2026-09-24	239.70	247.25	238.97	247.25	247.25	8,294
2026-09-23	244.10	246.00	237.91	246.00	246.00	4,117
2026-09-22	235.50	241.20	233.62	241.20	241.20	6,217
2026-09-21	229.30	239.00	229.30	237.66	237.66	8,730

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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