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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$51.12$64.446,971,500——
2017-12-28$51.72$65.205,634,400——
2017-12-27$51.68$65.155,962,100——
2017-12-26$51.05$64.357,393,600——
2017-12-22$52.06$65.638,087,600——
2017-12-21$51.89$65.419,530,900——
2017-12-20$53.29$67.189,950,800——
2017-12-19$52.96$66.7610,922,600——
2017-12-18$53.40$67.3213,304,300——
2017-12-15$52.54$66.2314,575,400——
2017-12-14$51.31$64.688,940,300——
2017-12-13$50.76$63.9913,858,300——
2017-12-12$50.47$63.629,547,500——
2017-12-11$51.62$65.079,740,800——
2017-12-08$51.43$64.8315,131,800——
2017-12-07$52.30$65.9314,690,100——
2017-12-06$51.01$64.3019,296,300——
2017-12-05$50.08$63.1321,045,700——
2017-12-04$49.77$62.7419,956,100——
2017-12-01$51.91$65.4416,271,800——
2017-11-30$52.77$66.5214,549,700——
2017-11-29$52.91$66.7025,319,800——
2017-11-28$57.33$72.277,878,900——
2017-11-27$56.94$71.787,962,100——
2017-11-24$57.91$73.003,703,300——
2017-11-22$57.68$72.718,302,400——
2017-11-21$58.80$74.0010,199,400——
2017-11-20$57.62$72.5114,360,200——
2017-11-17$56.49$71.0927,436,500——
2017-11-16$57.84$72.7916,712,300——
2017-11-15$55.77$70.189,612,500——
2017-11-14$56.42$71.009,640,800——
2017-11-13$57.03$71.779,414,500——
2017-11-10$56.36$70.937,373,100——
2017-11-09$55.48$69.8210,275,700——
2017-11-08$56.92$71.637,468,200——
2017-11-07$56.47$71.078,177,400——
2017-11-06$56.33$70.897,887,700——
2017-11-03$56.55$71.175,566,400——
2017-11-02$56.26$70.806,545,500——
2017-11-01$55.71$70.1110,479,900——
2017-10-31$56.43$71.027,661,500——
2017-10-30$55.90$70.357,336,200——
2017-10-27$56.69$71.3410,523,600——
2017-10-26$55.93$70.398,210,500——
2017-10-25$55.30$69.5913,694,600——
2017-10-24$56.38$70.957,763,900——
2017-10-23$56.37$70.9411,003,900——
2017-10-20$56.09$70.5910,575,300——
2017-10-19$55.33$69.637,969,200——
2017-10-18$55.34$69.649,459,400——
2017-10-17$55.13$69.3810,241,700——
2017-10-16$55.04$69.279,921,100——
2017-10-13$53.94$67.8810,208,300——
2017-10-12$53.31$67.0912,611,400——
2017-10-11$53.23$66.997,746,000——
2017-10-10$52.59$66.188,217,200——
2017-10-09$52.69$66.318,763,000——
2017-10-06$52.40$65.948,509,500——
2017-10-05$51.43$64.729,337,000——
2017-10-04$51.60$64.948,294,700——
2017-10-03$51.84$65.2411,304,600——
2017-10-02$52.08$65.5415,636,000——
2017-09-29$52.09$65.5521,008,700——
2017-09-28$50.62$63.7022,109,100——
2017-09-27$48.84$61.4620,364,400——
2017-09-26$45.92$57.7911,086,600——
2017-09-25$46.33$58.3011,445,900——
2017-09-22$47.77$60.125,867,700——
2017-09-21$47.15$59.348,533,600——
2017-09-20$47.28$59.5011,021,300——
2017-09-19$48.26$60.739,385,000——
2017-09-18$48.05$60.4711,215,500——
2017-09-15$47.14$59.3213,880,400——
2017-09-14$47.05$59.2112,338,900——
2017-09-13$46.12$58.047,500,500——
2017-09-12$45.65$57.457,233,800——
2017-09-11$45.58$57.368,893,000——
2017-09-08$44.35$55.818,128,900——
2017-09-07$45.22$56.918,291,500——
2017-09-06$44.73$56.2912,116,700——
2017-09-05$44.48$55.989,198,600——
2017-09-01$45.10$56.765,307,500——
2017-08-31$45.12$56.789,213,400——
2017-08-30$45.47$57.228,797,200——
2017-08-29$44.02$55.406,768,800——
2017-08-28$43.63$54.915,545,100——
2017-08-25$43.31$54.506,385,800——
2017-08-24$43.72$55.029,253,000——
2017-08-23$44.02$55.408,480,900——
2017-08-22$44.45$55.948,664,500——
2017-08-21$43.31$54.3814,374,500——
2017-08-18$44.30$55.6220,996,200——
2017-08-17$43.12$54.1414,283,400——
2017-08-16$44.46$55.828,490,600——
2017-08-15$43.88$55.096,250,200——
2017-08-14$43.78$54.979,764,800——
2017-08-11$43.08$54.0910,761,600——
2017-08-10$42.03$52.7711,299,300——
2017-08-09$43.81$55.015,634,700——
2017-08-08$43.90$55.129,798,300——
2017-08-07$43.96$55.197,758,400——
2017-08-04$42.82$53.767,510,900——
2017-08-03$42.70$53.6111,475,800——
2017-08-02$42.73$53.6515,632,000——
2017-08-01$44.10$55.379,452,300——
2017-07-31$44.31$55.6311,121,300——
2017-07-28$45.25$56.819,584,300——
2017-07-27$46.04$57.8117,026,600——
2017-07-26$47.45$59.589,161,300——
2017-07-25$46.40$58.267,271,900——
2017-07-24$46.78$58.748,495,500——
2017-07-21$46.81$58.777,539,500——
2017-07-20$47.25$59.338,782,300——
2017-07-19$47.18$59.249,533,900——
2017-07-18$46.62$58.536,594,200——
2017-07-17$46.15$57.947,679,900——
2017-07-14$46.12$57.918,085,700——
2017-07-13$45.30$56.889,036,100——
2017-07-12$45.28$56.8510,395,800——
2017-07-11$45.40$57.0013,527,400——
2017-07-10$44.21$55.5110,357,900——
2017-07-07$43.54$54.6710,748,700——
2017-07-06$42.11$52.8711,934,200——
2017-07-05$42.12$52.8810,942,500——
2017-07-03$41.01$51.496,519,500——
2017-06-30$41.31$51.8710,044,100——
2017-06-29$41.44$52.0312,362,500——
2017-06-28$42.69$53.6014,308,300——
2017-06-27$41.89$52.6012,734,900——
2017-06-26$43.25$54.3010,911,400——
2017-06-23$44.09$55.3613,947,700——
2017-06-22$43.34$54.427,632,100——
2017-06-21$43.62$54.779,713,600——
2017-06-20$43.36$54.449,083,700——
2017-06-19$44.29$55.619,649,900——
2017-06-16$43.11$54.1310,775,100——
2017-06-15$43.16$54.1911,523,000——
2017-06-14$43.98$55.2210,697,300——
2017-06-13$44.85$56.3112,330,600——
2017-06-12$44.34$55.6720,623,500——
2017-06-09$44.74$56.1720,477,200——
2017-06-08$47.43$59.557,936,100——
2017-06-07$47.26$59.348,026,500——
2017-06-06$46.57$58.477,806,200——
2017-06-05$46.72$58.666,807,600——
2017-06-02$46.80$58.769,523,900——
2017-06-01$46.00$57.767,176,800——
2017-05-31$45.88$57.6113,082,100——
2017-05-30$45.56$57.206,593,500——
2017-05-26$45.50$57.136,633,400——
2017-05-25$45.02$56.538,662,600——
2017-05-24$44.63$56.047,565,600——
2017-05-23$44.91$56.398,541,900——
2017-05-22$44.73$56.0412,606,300——
2017-05-19$44.08$55.2223,338,600——
2017-05-18$43.91$55.0121,882,200——
2017-05-17$42.76$53.5720,062,000——
2017-05-16$45.07$56.4613,410,500——
2017-05-15$44.32$55.5212,098,100——
2017-05-12$43.44$54.429,365,100——
2017-05-11$43.48$54.4711,149,900——
2017-05-10$42.87$53.7111,555,100——
2017-05-09$42.04$52.678,074,600——
2017-05-08$41.54$52.046,380,000——
2017-05-05$41.83$52.404,748,200——
2017-05-04$41.62$52.145,016,100——
2017-05-03$41.55$52.055,673,900——
2017-05-02$41.71$52.256,950,800——
2017-05-01$41.70$52.247,478,300——
2017-04-28$40.61$50.879,209,000——
2017-04-27$41.33$51.788,312,500——
2017-04-26$40.71$51.005,578,300——
2017-04-25$40.79$51.107,236,900——
2017-04-24$40.44$50.666,925,300——
2017-04-21$39.79$49.858,762,000——
2017-04-20$39.89$49.979,402,800——
2017-04-19$39.25$49.1713,394,400——
2017-04-18$38.05$47.676,047,300——
2017-04-17$38.02$47.635,242,500——
2017-04-13$37.52$47.005,754,000——
2017-04-12$37.77$47.326,802,500——
2017-04-11$38.20$47.8610,549,700——
2017-04-10$38.86$48.687,339,600——
2017-04-07$38.93$48.776,318,100——
2017-04-06$38.58$48.337,158,900——
2017-04-05$38.38$48.086,927,400——
2017-04-04$39.00$48.867,241,400——
2017-04-03$38.89$48.727,165,100——
2017-03-31$38.90$48.738,567,600——
2017-03-30$38.89$48.725,997,700——
2017-03-29$38.87$48.696,404,400——
2017-03-28$38.82$48.637,924,900——
2017-03-27$38.86$48.686,823,900——
2017-03-24$38.97$48.829,059,900——
2017-03-23$38.85$48.676,904,600——
2017-03-22$38.82$48.639,075,700——
2017-03-21$38.58$48.3313,550,100——
2017-03-20$39.57$49.576,916,900——
2017-03-17$39.28$49.2111,023,700——
2017-03-16$39.05$48.928,305,200——
2017-03-15$38.92$48.769,405,800——
2017-03-14$38.27$47.949,646,600——
2017-03-13$38.44$48.169,111,400——
2017-03-10$38.12$47.7611,486,500——
2017-03-09$37.38$46.838,494,100——
2017-03-08$37.19$46.598,052,700——
2017-03-07$36.97$46.317,841,500——
2017-03-06$36.86$46.189,219,100——
2017-03-03$36.87$46.197,244,100——
2017-03-02$36.49$45.717,854,800——
2017-03-01$36.85$46.167,298,300——
2017-02-28$36.22$45.378,585,600——
2017-02-27$36.43$45.646,490,900——
2017-02-24$36.30$45.487,505,800——
2017-02-23$36.16$45.307,852,500——
2017-02-22$36.51$45.7410,380,000——
2017-02-21$36.58$45.8313,814,800——
2017-02-17$35.67$44.6914,892,800——
2017-02-16$35.18$43.9521,684,900——
2017-02-15$35.49$44.3317,410,000——
2017-02-14$35.23$44.019,956,600——
2017-02-13$35.46$44.3011,900,300——
2017-02-10$35.32$44.1211,636,400——
2017-02-09$35.41$44.236,515,500——
2017-02-08$35.60$44.478,735,900——
2017-02-07$35.54$44.408,155,200——
2017-02-06$35.18$43.955,877,100——
2017-02-03$35.31$44.118,560,300——
2017-02-02$34.94$43.657,518,000——
2017-02-01$35.03$43.7615,244,900——
2017-01-31$34.25$42.799,468,000——
2017-01-30$34.34$42.9011,183,800——
2017-01-27$35.04$43.7711,055,900——
2017-01-26$33.98$42.459,375,500——
2017-01-25$34.42$43.0012,086,300——
2017-01-24$34.03$42.519,702,800——
2017-01-23$33.75$42.167,254,400——
2017-01-20$33.84$42.278,571,700——
2017-01-19$33.75$42.168,333,400——
2017-01-18$33.69$42.0910,609,400——
2017-01-17$33.30$41.606,428,600——
2017-01-13$33.79$42.216,911,200——
2017-01-12$33.31$41.616,484,100——
2017-01-11$33.47$41.8110,620,100——
2017-01-10$33.13$41.398,753,300——
2017-01-09$32.78$40.959,271,800——
2017-01-06$32.04$40.027,063,600——
2017-01-05$32.10$40.107,290,200——
2017-01-04$32.24$40.279,460,600——
2017-01-03$31.94$39.9013,209,400——