NASDAQ:AMAT | Historical Stock Price | APPLIED MATERIALS INC /DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.52$3.31$21.03$133.80$851.351980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.44$13.179,255,000——
2012-12-28$11.26$12.9610,012,200——
2012-12-27$11.35$13.0611,111,400——
2012-12-26$11.39$13.118,168,900——
2012-12-24$11.37$13.095,279,500——
2012-12-21$11.50$13.2431,340,200——
2012-12-20$11.38$13.109,755,900——
2012-12-19$11.34$13.0511,180,100——
2012-12-18$11.18$12.8710,522,600——
2012-12-17$11.11$12.799,299,300——
2012-12-14$11.08$12.757,604,500——
2012-12-13$11.11$12.7914,793,200——
2012-12-12$11.09$12.7611,821,900——
2012-12-11$11.08$12.7510,379,400——
2012-12-10$11.05$12.729,550,300——
2012-12-07$10.97$12.638,275,000——
2012-12-06$10.89$12.538,415,100——
2012-12-05$10.80$12.4310,727,000——
2012-12-04$10.88$12.5212,033,400——
2012-12-03$10.66$12.279,273,100——
2012-11-30$10.73$12.3513,237,800——
2012-11-29$10.74$12.369,554,700——
2012-11-28$10.60$12.2011,383,300——
2012-11-27$10.36$11.929,574,000——
2012-11-26$10.47$12.059,730,500——
2012-11-23$10.40$11.976,927,300——
2012-11-21$10.43$12.008,699,700——
2012-11-20$10.39$11.9610,707,600——
2012-11-19$10.36$11.9215,542,400——
2012-11-16$10.15$11.5824,263,200——
2012-11-15$10.30$11.7515,464,800——
2012-11-14$10.36$11.8213,551,300——
2012-11-13$10.48$11.9511,151,100——
2012-11-12$10.63$12.138,005,400——
2012-11-09$10.67$12.1711,434,100——
2012-11-08$10.50$11.9823,188,100——
2012-11-07$10.95$12.4917,878,700——
2012-11-06$11.46$13.0717,001,000——
2012-11-05$11.09$12.6511,931,800——
2012-11-02$10.81$12.3313,419,900——
2012-11-01$10.95$12.4921,400,100——
2012-10-31$10.60$12.0912,630,000——
2012-10-26$10.65$12.1515,165,300——
2012-10-25$10.68$12.1816,366,900——
2012-10-24$10.69$12.1911,885,900——
2012-10-23$10.80$12.3212,121,300——
2012-10-22$10.86$12.3912,093,800——
2012-10-19$10.84$12.3717,085,000——
2012-10-18$11.19$12.7613,693,700——
2012-10-17$11.16$12.7314,302,500——
2012-10-16$11.20$12.7813,193,100——
2012-10-15$10.96$12.5012,561,700——
2012-10-12$10.90$12.4310,173,300——
2012-10-11$10.95$12.498,278,600——
2012-10-10$10.90$12.4312,980,000——
2012-10-09$10.90$12.4311,723,900——
2012-10-08$11.01$12.569,569,500——
2012-10-05$11.13$12.709,167,300——
2012-10-04$11.10$12.6617,241,000——
2012-10-03$11.16$12.7310,492,000——
2012-10-02$11.17$12.7411,260,500——
2012-10-01$11.13$12.7010,458,700——
2012-09-28$11.17$12.7413,132,400——
2012-09-27$11.29$12.8810,122,900——
2012-09-26$11.14$12.7110,778,700——
2012-09-25$11.15$12.7211,539,400——
2012-09-24$11.36$12.968,301,500——
2012-09-21$11.45$13.0617,086,100——
2012-09-20$11.44$13.0510,002,200——
2012-09-19$11.50$13.1217,402,700——
2012-09-18$11.71$13.3614,625,500——
2012-09-17$11.94$13.6210,783,000——
2012-09-14$12.05$13.7523,667,800——
2012-09-13$11.85$13.5214,894,900——
2012-09-12$11.60$13.2311,643,000——
2012-09-11$11.65$13.2912,645,100——
2012-09-10$11.69$13.3313,561,700——
2012-09-07$11.86$13.5316,147,200——
2012-09-06$11.91$13.5919,311,500——
2012-09-05$11.72$13.3712,779,000——
2012-09-04$11.74$13.3917,396,300——
2012-08-31$11.69$13.3310,945,800——
2012-08-30$11.47$13.089,928,500——
2012-08-29$11.70$13.359,637,800——
2012-08-28$11.63$13.2712,072,100——
2012-08-27$11.62$13.2512,800,000——
2012-08-24$11.77$13.4310,976,200——
2012-08-23$11.80$13.4610,745,700——
2012-08-22$11.78$13.4413,170,500——
2012-08-21$11.78$13.4412,443,400——
2012-08-20$11.97$13.5511,226,300——
2012-08-17$12.00$13.5911,957,400——
2012-08-16$11.98$13.5625,910,800——
2012-08-15$11.80$13.369,283,700——
2012-08-14$11.71$13.269,029,500——
2012-08-13$11.81$13.378,571,800——
2012-08-10$11.95$13.537,784,100——
2012-08-09$11.89$13.4611,797,900——
2012-08-08$11.92$13.498,952,800——
2012-08-07$11.87$13.4420,459,500——
2012-08-06$11.28$12.7711,821,100——
2012-08-03$11.22$12.708,498,200——
2012-08-02$10.92$12.3611,871,300——
2012-08-01$10.92$12.3610,289,000——
2012-07-31$10.89$12.339,428,900——
2012-07-30$10.82$12.2512,880,700——
2012-07-27$10.90$12.3410,893,100——
2012-07-26$10.64$12.0511,533,600——
2012-07-25$10.47$11.8515,145,300——
2012-07-24$10.38$11.7510,328,000——
2012-07-23$10.49$11.8810,927,400——
2012-07-20$10.51$11.9011,763,300——
2012-07-19$10.70$12.1112,960,400——
2012-07-18$10.68$12.0911,226,900——
2012-07-17$10.39$11.7610,582,700——
2012-07-16$10.38$11.757,929,100——
2012-07-13$10.48$11.8610,460,600——
2012-07-12$10.37$11.7414,315,400——
2012-07-11$10.57$11.9710,875,300——
2012-07-10$10.71$12.1323,012,000——
2012-07-09$11.01$12.469,766,200——
2012-07-06$11.04$12.5012,733,200——
2012-07-05$11.32$12.8211,933,600——
2012-07-03$11.47$12.994,511,800——
2012-07-02$11.28$12.778,925,400——
2012-06-29$11.45$12.9611,453,600——
2012-06-28$11.09$12.5610,423,200——
2012-06-27$11.13$12.608,149,000——
2012-06-26$10.99$12.4411,751,600——
2012-06-25$10.94$12.3913,901,500——
2012-06-22$11.24$12.7323,737,900——
2012-06-21$11.17$12.6518,374,000——
2012-06-20$11.55$13.0823,143,600——
2012-06-19$11.18$12.6611,712,400——
2012-06-18$11.00$12.4511,441,900——
2012-06-15$10.99$12.4418,900,800——
2012-06-14$10.78$12.2013,373,400——
2012-06-13$10.76$12.1812,389,100——
2012-06-12$10.83$12.2613,340,100——
2012-06-11$10.59$11.9911,645,800——
2012-06-08$10.76$12.1811,764,600——
2012-06-07$10.61$12.0117,349,300——
2012-06-06$10.65$12.0616,207,700——
2012-06-05$10.29$11.6516,388,200——
2012-06-04$10.10$11.4314,961,500——
2012-06-01$10.01$11.3328,393,400——
2012-05-31$10.33$11.6921,572,400——
2012-05-30$10.46$11.8419,425,900——
2012-05-29$10.71$12.1313,307,500——
2012-05-25$10.54$11.9310,078,200——
2012-05-24$10.38$11.7520,934,100——
2012-05-23$10.67$12.0816,400,000——
2012-05-22$10.54$11.9314,803,000——
2012-05-21$10.66$11.9717,115,800——
2012-05-18$10.36$11.6316,363,200——
2012-05-17$10.48$11.7614,533,300——
2012-05-16$10.66$11.9712,209,000——
2012-05-15$10.81$12.1312,692,300——
2012-05-14$10.95$12.298,960,900——
2012-05-11$10.98$12.3315,742,100——
2012-05-10$11.06$12.4216,032,300——
2012-05-09$11.08$12.4412,048,100——
2012-05-08$11.16$12.5313,724,200——
2012-05-07$11.19$12.5612,523,100——
2012-05-04$11.28$12.6613,761,300——
2012-05-03$11.53$12.9411,657,600——
2012-05-02$11.81$13.2610,064,100——
2012-05-01$11.86$13.3110,757,600——
2012-04-30$11.99$13.468,445,900——
2012-04-27$12.03$13.5010,774,600——
2012-04-26$11.94$13.4011,964,000——
2012-04-25$11.64$13.078,851,600——
2012-04-24$11.49$12.9010,858,100——
2012-04-23$11.58$13.0012,516,400——
2012-04-20$11.77$13.2110,119,900——
2012-04-19$11.87$13.329,807,600——
2012-04-18$11.85$13.3011,011,300——
2012-04-17$12.03$13.5010,386,800——
2012-04-16$11.86$13.319,891,600——
2012-04-13$11.80$13.259,016,900——
2012-04-12$12.07$13.558,476,700——
2012-04-11$11.92$13.3810,200,400——
2012-04-10$11.75$13.1913,862,800——
2012-04-09$11.86$13.3113,325,200——
2012-04-05$12.03$13.5011,857,900——
2012-04-04$12.06$13.5415,856,500——
2012-04-03$12.24$13.7415,238,900——
2012-04-02$12.50$14.0312,480,900——
2012-03-30$12.45$13.9811,287,800——
2012-03-29$12.48$14.0112,771,100——
2012-03-28$12.46$13.9922,290,600——
2012-03-27$12.82$14.3913,512,700——
2012-03-26$12.96$14.5512,781,600——
2012-03-23$12.69$14.2511,338,500——
2012-03-22$12.65$14.2014,910,200——
2012-03-21$12.72$14.289,747,200——
2012-03-20$12.71$14.2712,306,700——
2012-03-19$12.83$14.409,365,900——
2012-03-16$12.82$14.3916,898,800——
2012-03-15$12.79$14.3611,979,400——
2012-03-14$12.54$14.0813,491,900——
2012-03-13$12.50$14.0314,960,600——
2012-03-12$12.38$13.9010,280,600——
2012-03-09$12.37$13.8910,748,200——
2012-03-08$12.19$13.6815,581,100——
2012-03-07$12.10$13.5814,878,600——
2012-03-06$12.01$13.4819,251,600——
2012-03-05$12.03$13.5018,739,500——
2012-03-02$12.22$13.7221,939,400——
2012-03-01$12.24$13.7415,312,000——
2012-02-29$12.25$13.7522,131,000——
2012-02-28$12.56$14.1015,675,900——
2012-02-27$12.53$14.0715,746,300——
2012-02-24$12.63$14.1810,255,800——
2012-02-23$12.74$14.3017,934,100——
2012-02-22$12.90$14.4822,623,800——
2012-02-21$12.71$14.2721,443,600——
2012-02-17$12.99$14.4933,947,400——
2012-02-16$13.21$14.7414,152,400——
2012-02-15$12.90$14.3911,299,100——
2012-02-14$12.87$14.3614,889,400——
2012-02-13$12.93$14.439,921,500——
2012-02-10$12.95$14.4510,442,200——
2012-02-09$13.11$14.6311,423,100——
2012-02-08$13.00$14.5017,888,500——
2012-02-07$12.74$14.218,784,200——
2012-02-06$12.61$14.0714,348,600——
2012-02-03$12.79$14.2711,047,500——
2012-02-02$12.64$14.1011,213,100——
2012-02-01$12.57$14.0214,686,300——
2012-01-31$12.28$13.7015,032,300——
2012-01-30$12.06$13.4515,915,900——
2012-01-27$12.23$13.6418,987,000——
2012-01-26$12.40$13.8314,769,800——
2012-01-25$12.36$13.7910,739,400——
2012-01-24$12.31$13.738,317,700——
2012-01-23$12.22$13.6318,802,500——
2012-01-20$12.47$13.9119,713,500——
2012-01-19$12.31$13.7315,466,900——
2012-01-18$12.12$13.5220,271,300——
2012-01-17$11.78$13.1423,935,200——
2012-01-13$11.50$12.8314,415,800——
2012-01-12$11.80$13.1612,567,800——
2012-01-11$11.71$13.0614,683,200——
2012-01-10$11.60$12.9425,222,500——
2012-01-09$11.34$12.6522,287,700——
2012-01-06$11.01$12.2816,178,200——
2012-01-05$10.83$12.0813,992,700——
2012-01-04$10.76$12.0010,571,600——
2012-01-03$10.70$11.9410,935,600——