Applied Materials Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	376.20	380.20	374.75	380.15	380.15	1,896
2026-10-16	384.00	384.20	369.25	371.55	371.55	2,674
2026-10-15	389.30	390.00	375.15	381.30	381.30	3,558
2026-10-14	415.00	417.00	405.40	406.50	406.50	1,872
2026-10-13	433.35	438.45	407.30	407.30	407.30	5,157
2026-10-12	452.85	453.85	443.85	444.90	444.90	968
2026-10-09	462.20	464.95	452.80	455.45	455.45	992
2026-10-08	459.15	465.55	451.10	464.85	464.85	2,557
2026-10-07	473.00	473.00	460.95	465.25	465.25	4,404
2026-10-06	483.90	486.10	470.40	470.40	470.40	1,506
2026-10-05	484.80	487.00	477.85	479.80	479.80	1,957
2026-10-02	473.20	485.00	473.20	479.85	479.85	3,235
2026-10-01	466.80	472.60	457.05	466.40	466.40	4,751
2026-09-30	447.40	453.00	446.30	448.45	448.45	2,754
2026-09-29	428.40	449.55	428.40	442.00	442.00	8,225
2026-09-28	415.30	426.75	413.20	419.30	419.30	2,376
2026-09-25	423.75	427.00	418.15	420.60	420.60	1,755
2026-09-24	410.15	413.00	405.60	407.15	407.15	847
2026-09-23	412.55	415.25	405.00	413.70	413.70	1,755
2026-09-22	401.85	410.00	396.30	405.30	405.30	2,259
2026-09-21	393.85	402.05	393.85	401.95	401.95	2,695
2026-09-18	368.55	380.65	364.45	380.65	380.65	2,302

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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