Applied Materials Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	420.26	426.81	407.26	409.29	409.29	8,536,500
2026-10-15	431.72	434.56	418.24	430.01	430.01	12,167,300
2026-10-14	454.14	459.48	445.54	446.63	446.63	8,508,100
2026-10-13	485.40	485.63	452.81	464.24	464.24	10,876,600
2026-10-12	501.02	501.46	491.83	497.53	497.53	4,169,800
2026-10-09	518.38	519.71	504.80	507.03	507.03	3,339,100
2026-10-08	509.94	523.34	502.65	509.57	509.57	6,767,300
2026-10-07	516.91	524.93	514.01	520.65	520.65	3,776,200
2026-10-06	546.00	546.00	526.52	530.27	530.27	4,876,100
2026-10-05	540.99	545.81	533.59	542.28	542.28	4,644,000
2026-10-02	543.21	547.25	535.10	540.04	540.04	6,074,600
2026-10-01	516.65	533.88	515.51	529.30	529.30	6,079,500
2026-09-30	513.82	515.42	506.78	511.38	511.38	6,265,900
2026-09-29	504.71	513.28	499.17	512.01	512.01	7,161,200
2026-09-28	482.20	487.45	471.38	486.76	486.76	6,092,100
2026-09-25	478.89	487.68	476.36	485.00	485.00	5,201,600
2026-09-24	463.79	474.80	460.55	474.25	474.25	4,159,900
2026-09-23	471.23	474.90	461.00	474.38	474.38	4,585,600
2026-09-22	457.90	472.49	453.34	472.46	472.46	5,807,700
2026-09-21	455.95	468.51	452.66	464.24	464.24	9,491,100
2026-09-18	421.69	445.00	420.00	444.57	444.57	14,302,900

Page 1 of 1 · 21 trading days

Stock splits

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