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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.04$79.623,878,200——
2019-12-30$60.93$79.483,566,400——
2019-12-27$61.17$79.793,314,500——
2019-12-26$61.31$79.972,960,600——
2019-12-24$61.50$80.221,624,100——
2019-12-23$61.08$79.675,840,900——
2019-12-20$61.81$80.6315,663,100——
2019-12-19$60.67$79.146,002,700——
2019-12-18$60.38$78.766,525,100——
2019-12-17$60.79$79.307,848,000——
2019-12-16$59.96$78.216,430,100——
2019-12-13$59.87$78.106,172,600——
2019-12-12$60.36$78.739,280,400——
2019-12-11$59.04$77.018,839,700——
2019-12-10$56.62$73.866,329,100——
2019-12-09$56.60$73.834,729,500——
2019-12-06$56.60$73.836,033,500——
2019-12-05$55.84$72.845,291,000——
2019-12-04$56.09$73.166,564,400——
2019-12-03$55.34$72.197,671,700——
2019-12-02$56.70$73.966,159,400——
2019-11-29$57.90$75.532,905,800——
2019-11-27$58.29$76.035,701,700——
2019-11-26$57.57$75.1010,254,000——
2019-11-25$58.28$76.0211,193,700——
2019-11-22$55.94$72.978,627,700——
2019-11-21$56.44$73.6213,935,300——
2019-11-20$59.65$77.8112,037,600——
2019-11-19$60.94$79.229,886,800——
2019-11-18$62.35$81.0510,413,100——
2019-11-15$62.06$80.6728,389,000——
2019-11-14$56.96$74.048,236,000——
2019-11-13$57.12$74.255,703,000——
2019-11-12$56.42$73.345,115,400——
2019-11-11$56.59$73.565,651,000——
2019-11-08$56.03$72.833,313,900——
2019-11-07$55.94$72.724,486,900——
2019-11-06$55.82$72.563,965,900——
2019-11-05$55.88$72.643,857,900——
2019-11-04$55.74$72.464,150,500——
2019-11-01$55.46$72.095,899,000——
2019-10-31$54.26$70.536,741,600——
2019-10-30$55.21$71.774,246,700——
2019-10-29$55.52$72.176,353,600——
2019-10-28$56.95$74.038,755,200——
2019-10-25$55.72$72.438,567,800——
2019-10-24$55.07$71.5918,652,600——
2019-10-23$50.53$65.688,493,800——
2019-10-22$51.98$67.574,442,600——
2019-10-21$52.64$68.435,738,200——
2019-10-18$51.68$67.186,419,100——
2019-10-17$52.14$67.785,150,400——
2019-10-16$51.56$67.028,383,000——
2019-10-15$52.91$68.788,052,200——
2019-10-14$51.94$67.523,395,600——
2019-10-11$51.75$67.276,801,000——
2019-10-10$51.01$66.315,330,200——
2019-10-09$50.84$66.096,279,400——
2019-10-08$49.31$64.105,706,200——
2019-10-07$50.65$65.845,257,200——
2019-10-04$50.88$66.144,596,700——
2019-10-03$49.64$64.536,519,300——
2019-10-02$49.46$64.296,426,000——
2019-10-01$50.02$65.027,727,000——
2019-09-30$49.90$64.876,674,800——
2019-09-27$49.43$64.2511,206,000——
2019-09-26$52.15$67.794,848,600——
2019-09-25$51.93$67.505,381,400——
2019-09-24$51.16$66.507,074,000——
2019-09-23$51.76$67.284,511,200——
2019-09-20$50.96$66.2411,287,300——
2019-09-19$51.68$67.185,951,300——
2019-09-18$52.09$67.717,880,200——
2019-09-17$51.20$66.565,435,500——
2019-09-16$50.92$66.195,164,300——
2019-09-13$51.35$66.756,052,700——
2019-09-12$51.25$66.626,251,800——
2019-09-11$51.56$67.028,100,400——
2019-09-10$50.19$65.247,304,000——
2019-09-09$50.66$65.856,653,800——
2019-09-06$50.10$65.136,913,400——
2019-09-05$50.35$65.4510,415,400——
2019-09-04$49.51$64.3610,227,700——
2019-09-03$47.61$61.897,145,800——
2019-08-30$48.02$62.427,819,300——
2019-08-29$47.31$61.506,786,700——
2019-08-28$45.90$59.674,811,500——
2019-08-27$45.51$59.165,926,900——
2019-08-26$45.61$59.295,715,200——
2019-08-23$45.12$58.6511,614,800——
2019-08-22$47.03$61.144,280,700——
2019-08-21$46.83$60.885,198,200——
2019-08-20$46.73$60.477,753,800——
2019-08-19$47.10$60.958,860,000——
2019-08-16$46.63$60.3417,658,200——
2019-08-15$47.16$61.038,256,800——
2019-08-14$46.71$60.457,212,300——
2019-08-13$48.06$62.199,013,700——
2019-08-12$46.46$60.127,105,200——
2019-08-09$47.15$61.025,293,200——
2019-08-08$47.86$61.936,122,900——
2019-08-07$46.68$60.417,591,400——
2019-08-06$46.33$59.957,428,200——
2019-08-05$45.46$58.8312,069,900——
2019-08-02$47.55$61.538,093,900——
2019-08-01$48.47$62.7211,076,800——
2019-07-31$49.37$63.898,334,800——
2019-07-30$50.73$65.654,666,300——
2019-07-29$50.67$65.574,485,700——
2019-07-26$50.74$65.665,737,600——
2019-07-25$50.82$65.778,301,000——
2019-07-24$52.14$67.4711,289,800——
2019-07-23$51.03$66.0410,063,900——
2019-07-22$50.73$65.6521,604,000——
2019-07-19$47.81$61.879,415,200——
2019-07-18$48.17$62.3414,577,100——
2019-07-17$46.22$59.818,459,900——
2019-07-16$46.01$59.546,671,000——
2019-07-15$46.28$59.896,723,200——
2019-07-12$46.51$60.199,030,900——
2019-07-11$45.28$58.608,128,500——
2019-07-10$44.72$57.877,184,700——
2019-07-09$43.97$56.9012,432,400——
2019-07-08$43.45$56.239,733,000——
2019-07-05$43.98$56.916,618,200——
2019-07-03$44.67$57.815,559,100——
2019-07-02$44.66$57.7913,869,000——
2019-07-01$45.68$59.1111,452,200——
2019-06-28$44.91$58.1215,599,700——
2019-06-27$44.69$57.838,894,400——
2019-06-26$43.58$56.4010,023,900——
2019-06-25$41.98$54.339,637,900——
2019-06-24$42.33$54.7810,997,100——
2019-06-21$42.96$55.5912,096,400——
2019-06-20$43.21$55.928,633,300——
2019-06-19$42.53$55.049,333,000——
2019-06-18$42.31$54.7511,291,800——
2019-06-17$40.50$52.4112,453,300——
2019-06-14$41.23$53.357,695,100——
2019-06-13$41.65$53.906,979,500——
2019-06-12$41.50$53.7010,059,800——
2019-06-11$43.75$56.6210,536,500——
2019-06-10$43.14$55.839,651,700——
2019-06-07$41.51$53.726,391,200——
2019-06-06$41.38$53.558,101,700——
2019-06-05$40.59$52.5310,143,400——
2019-06-04$40.42$52.3114,138,900——
2019-06-03$38.78$50.187,795,300——
2019-05-31$38.69$50.078,394,900——
2019-05-30$39.75$51.447,491,700——
2019-05-29$39.37$50.9510,137,000——
2019-05-28$39.01$50.4810,715,500——
2019-05-24$39.50$51.128,541,800——
2019-05-23$39.94$51.698,459,800——
2019-05-22$40.49$52.405,897,500——
2019-05-21$41.27$53.138,949,900——
2019-05-20$40.35$51.9521,371,800——
2019-05-17$42.70$54.9820,218,200——
2019-05-16$41.66$53.6411,932,500——
2019-05-15$41.50$53.4312,051,000——
2019-05-14$40.01$51.518,370,100——
2019-05-13$39.09$50.3310,724,700——
2019-05-10$40.80$52.539,025,500——
2019-05-09$40.94$52.7111,580,600——
2019-05-08$41.58$53.537,709,200——
2019-05-07$42.05$54.149,898,300——
2019-05-06$43.11$55.5011,824,300——
2019-05-03$43.96$56.607,375,400——
2019-05-02$43.70$56.2612,709,000——
2019-05-01$43.38$55.859,388,100——
2019-04-30$44.07$56.7410,447,200——
2019-04-29$44.24$56.965,847,300——
2019-04-26$44.66$57.507,203,900——
2019-04-25$44.45$57.239,547,000——
2019-04-24$44.46$57.2410,613,300——
2019-04-23$43.83$56.436,703,900——
2019-04-22$43.79$56.384,672,200——
2019-04-18$43.95$56.596,122,100——
2019-04-17$43.89$56.518,290,900——
2019-04-16$43.72$56.299,881,100——
2019-04-15$42.71$54.995,739,300——
2019-04-12$42.99$55.354,923,500——
2019-04-11$42.47$54.686,577,500——
2019-04-10$42.17$54.295,442,400——
2019-04-09$42.01$54.097,412,500——
2019-04-08$42.92$55.266,314,200——
2019-04-05$43.04$55.418,502,800——
2019-04-04$42.62$54.878,472,800——
2019-04-03$42.43$54.6313,204,800——
2019-04-02$40.99$52.778,688,600——
2019-04-01$41.13$52.9511,731,000——
2019-03-29$39.66$51.069,221,500——
2019-03-28$38.51$49.588,298,300——
2019-03-27$38.93$50.127,737,600——
2019-03-26$39.63$51.028,138,100——
2019-03-25$39.40$50.736,710,200——
2019-03-22$39.86$51.329,468,300——
2019-03-21$41.33$53.2113,135,700——
2019-03-20$39.57$50.957,772,400——
2019-03-19$40.37$51.987,134,500——
2019-03-18$40.00$51.507,670,800——
2019-03-15$40.39$52.0023,021,500——
2019-03-14$38.93$50.129,491,100——
2019-03-13$38.60$49.706,404,400——
2019-03-12$38.71$49.846,267,600——
2019-03-11$38.51$49.587,199,500——
2019-03-08$37.74$48.598,174,400——
2019-03-07$37.57$48.379,831,700——
2019-03-06$38.07$49.0112,557,800——
2019-03-05$38.93$50.1212,449,100——
2019-03-04$39.08$50.3220,810,700——
2019-03-01$38.56$49.657,852,900——
2019-02-28$38.34$49.369,785,100——
2019-02-27$38.78$49.9314,038,500——
2019-02-26$39.58$50.966,159,300——
2019-02-25$39.66$51.068,064,800——
2019-02-22$39.43$50.778,149,300——
2019-02-21$38.83$49.997,178,800——
2019-02-20$39.00$50.219,575,900——
2019-02-19$39.30$50.3412,353,100——
2019-02-15$39.10$50.0822,396,300——
2019-02-14$40.71$52.1513,938,400——
2019-02-13$40.85$52.3310,134,200——
2019-02-12$40.69$52.128,911,900——
2019-02-11$39.90$51.119,969,500——
2019-02-08$39.78$50.969,891,300——
2019-02-07$39.92$51.1413,395,500——
2019-02-06$40.28$51.6021,058,100——
2019-02-05$39.12$50.1113,240,200——
2019-02-04$38.90$49.8312,458,400——
2019-02-01$39.31$50.3511,091,000——
2019-01-31$39.08$50.0611,588,900——
2019-01-30$39.60$50.7312,546,200——
2019-01-29$38.20$48.938,754,600——
2019-01-28$38.70$49.5712,459,600——
2019-01-25$39.19$50.2017,553,400——
2019-01-24$37.82$48.4521,529,900——
2019-01-23$34.31$43.959,560,200——
2019-01-22$34.44$44.1210,047,400——
2019-01-18$35.71$45.7411,332,700——
2019-01-17$34.54$44.2410,260,700——
2019-01-16$33.64$43.096,778,900——
2019-01-15$33.75$43.236,593,600——
2019-01-14$33.86$43.379,552,400——
2019-01-11$34.78$44.556,449,600——
2019-01-10$34.76$44.537,573,600——
2019-01-09$34.30$43.9411,757,100——
2019-01-08$32.91$42.1612,485,300——
2019-01-07$34.30$43.9413,868,800——
2019-01-04$33.70$43.1715,631,800——
2019-01-03$31.54$40.4021,580,700——
2019-01-02$33.48$42.8911,106,300——