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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.30$114.095,715,900——
2020-12-30$86.98$114.996,294,300——
2020-12-29$84.27$111.414,518,000——
2020-12-28$84.87$112.203,018,300——
2020-12-24$85.33$112.811,409,200——
2020-12-23$84.03$111.094,585,900——
2020-12-22$85.64$113.223,901,200——
2020-12-21$86.41$114.245,226,600——
2020-12-18$86.09$113.8114,603,100——
2020-12-17$87.50$115.685,559,400——
2020-12-16$88.55$117.065,808,100——
2020-12-15$88.47$116.966,179,500——
2020-12-14$88.50$117.006,425,500——
2020-12-11$88.30$116.735,776,400——
2020-12-10$87.89$116.195,731,200——
2020-12-09$87.82$116.107,017,800——
2020-12-08$89.75$118.654,703,000——
2020-12-07$89.14$117.845,524,100——
2020-12-04$88.84$117.456,876,900——
2020-12-03$86.10$113.834,825,000——
2020-12-02$85.29$112.755,272,800——
2020-12-01$84.27$111.417,041,400——
2020-11-30$82.48$109.047,543,100——
2020-11-27$82.66$109.283,098,200——
2020-11-25$81.14$107.275,518,500——
2020-11-24$82.95$109.669,542,000——
2020-11-23$80.50$106.428,809,800——
2020-11-20$76.72$101.427,609,100——
2020-11-19$77.25$102.138,990,100——
2020-11-18$75.71$100.0910,667,700——
2020-11-17$74.37$98.035,460,100——
2020-11-16$74.48$98.178,104,400——
2020-11-13$72.81$95.9710,179,400——
2020-11-12$69.80$92.008,542,700——
2020-11-11$71.16$93.808,071,900——
2020-11-10$69.39$91.468,206,100——
2020-11-09$71.30$93.9810,154,600——
2020-11-06$70.53$92.978,639,700——
2020-11-05$69.95$92.2013,118,100——
2020-11-04$64.86$85.499,808,300——
2020-11-03$61.83$81.509,967,600——
2020-11-02$60.33$79.527,475,100——
2020-10-30$59.23$78.077,336,200——
2020-10-29$59.50$78.436,314,400——
2020-10-28$57.32$75.558,976,600——
2020-10-27$58.83$77.544,626,200——
2020-10-26$59.51$78.446,715,400——
2020-10-23$60.95$80.346,519,800——
2020-10-22$61.70$81.336,013,400——
2020-10-21$62.11$81.876,188,900——
2020-10-20$62.26$82.064,479,700——
2020-10-19$62.05$81.795,757,500——
2020-10-16$63.00$83.046,841,000——
2020-10-15$63.51$83.716,397,300——
2020-10-14$63.98$84.335,823,900——
2020-10-13$64.69$85.277,189,900——
2020-10-12$64.68$85.257,021,900——
2020-10-09$63.29$83.426,366,800——
2020-10-08$62.60$82.515,411,500——
2020-10-07$61.12$80.565,335,400——
2020-10-06$60.40$79.616,947,900——
2020-10-05$60.60$79.886,694,600——
2020-10-02$58.21$76.737,103,900——
2020-10-01$60.65$79.947,542,800——
2020-09-30$59.45$78.369,074,400——
2020-09-29$59.65$78.625,402,200——
2020-09-28$59.36$78.248,616,000——
2020-09-25$58.23$76.756,542,600——
2020-09-24$57.79$76.176,318,500——
2020-09-23$57.25$75.468,831,800——
2020-09-22$57.89$76.307,629,300——
2020-09-21$57.32$75.558,494,300——
2020-09-18$56.15$74.0111,913,000——
2020-09-17$56.34$74.267,098,700——
2020-09-16$56.47$74.438,339,400——
2020-09-15$57.20$75.407,209,800——
2020-09-14$56.46$74.428,495,700——
2020-09-11$55.00$72.509,203,300——
2020-09-10$55.12$72.6510,670,500——
2020-09-09$55.20$72.7616,267,600——
2020-09-08$55.63$73.3320,934,800——
2020-09-04$60.96$80.3514,688,100——
2020-09-03$61.46$81.0111,013,000——
2020-09-02$65.08$85.7810,802,500——
2020-09-01$61.89$81.587,919,800——
2020-08-31$61.60$81.196,454,200——
2020-08-28$63.07$83.135,206,000——
2020-08-27$62.03$81.768,917,800——
2020-08-26$63.76$84.045,964,900——
2020-08-25$64.05$84.425,156,900——
2020-08-24$63.74$84.028,366,500——
2020-08-21$62.27$82.0811,150,600——
2020-08-20$63.79$84.088,307,800——
2020-08-19$65.87$86.824,979,500——
2020-08-18$66.43$87.276,166,700——
2020-08-17$66.94$87.946,883,000——
2020-08-14$67.62$88.8323,421,900——
2020-08-13$65.07$85.4810,684,400——
2020-08-12$66.50$87.366,170,100——
2020-08-11$64.46$84.687,608,600——
2020-08-10$65.24$85.717,387,000——
2020-08-07$63.57$83.517,124,200——
2020-08-06$63.61$83.577,395,900——
2020-08-05$64.87$85.224,572,700——
2020-08-04$64.85$85.205,190,200——
2020-08-03$65.01$85.415,540,600——
2020-07-31$64.33$84.515,900,600——
2020-07-30$64.42$84.635,525,000——
2020-07-29$63.25$83.094,621,400——
2020-07-28$62.30$81.854,565,700——
2020-07-27$63.01$82.787,194,700——
2020-07-24$60.62$79.6411,041,000——
2020-07-23$63.63$83.595,351,800——
2020-07-22$64.22$84.375,027,800——
2020-07-21$63.81$83.835,833,900——
2020-07-20$63.73$83.725,017,000——
2020-07-17$62.30$81.854,585,200——
2020-07-16$62.34$81.903,934,300——
2020-07-15$62.10$81.585,226,400——
2020-07-14$62.54$82.166,297,500——
2020-07-13$61.51$80.816,178,600——
2020-07-10$62.59$82.235,899,000——
2020-07-09$63.49$83.416,155,900——
2020-07-08$62.77$82.464,045,700——
2020-07-07$62.18$81.695,078,200——
2020-07-06$63.46$83.377,776,900——
2020-07-02$61.00$80.145,596,100——
2020-07-01$59.68$78.405,305,200——
2020-06-30$60.45$79.426,067,600——
2020-06-29$59.06$77.595,035,900——
2020-06-26$58.38$76.7012,786,500——
2020-06-25$59.98$78.806,298,900——
2020-06-24$59.97$78.787,937,300——
2020-06-23$60.84$79.937,264,900——
2020-06-22$61.27$80.495,379,900——
2020-06-19$60.95$80.0710,092,800——
2020-06-18$60.38$79.325,674,000——
2020-06-17$60.00$78.828,338,100——
2020-06-16$58.54$76.919,718,000——
2020-06-15$57.05$74.957,221,000——
2020-06-12$56.55$74.298,534,200——
2020-06-11$55.41$72.799,386,800——
2020-06-10$59.86$78.645,319,800——
2020-06-09$59.79$78.556,184,300——
2020-06-08$59.90$78.695,528,700——
2020-06-05$60.19$79.078,349,700——
2020-06-04$58.13$76.377,456,900——
2020-06-03$57.81$75.958,026,700——
2020-06-02$55.79$73.296,998,700——
2020-06-01$55.69$73.165,374,800——
2020-05-29$56.18$73.8110,819,600——
2020-05-28$54.67$71.827,234,100——
2020-05-27$56.40$74.099,071,600——
2020-05-26$55.14$72.447,757,600——
2020-05-22$54.39$71.457,121,000——
2020-05-21$55.02$72.287,467,200——
2020-05-20$56.88$74.739,824,100——
2020-05-19$55.47$72.5810,535,600——
2020-05-18$54.36$71.1311,293,300——
2020-05-15$52.04$68.1020,755,900——
2020-05-14$54.43$71.2215,839,000——
2020-05-13$51.49$67.388,696,600——
2020-05-12$52.33$68.487,479,000——
2020-05-11$54.01$70.678,211,500——
2020-05-08$53.81$70.418,082,200——
2020-05-07$51.25$67.066,645,600——
2020-05-06$50.50$66.088,594,600——
2020-05-05$48.85$63.928,220,600——
2020-05-04$47.58$62.267,798,000——
2020-05-01$46.89$61.3613,583,100——
2020-04-30$49.68$65.0114,457,000——
2020-04-29$54.34$71.118,946,300——
2020-04-28$50.42$65.987,759,500——
2020-04-27$51.03$66.776,587,400——
2020-04-24$51.74$67.707,663,900——
2020-04-23$50.90$66.609,048,300——
2020-04-22$52.11$68.197,785,000——
2020-04-21$48.33$63.249,359,600——
2020-04-20$50.63$66.257,041,200——
2020-04-17$53.20$69.619,367,600——
2020-04-16$52.23$68.348,878,100——
2020-04-15$50.37$65.917,206,700——
2020-04-14$52.47$68.668,025,500——
2020-04-13$49.88$65.275,750,000——
2020-04-09$49.59$64.8911,654,400——
2020-04-08$51.46$67.3414,429,000——
2020-04-07$47.56$62.2311,962,600——
2020-04-06$46.15$60.3912,046,500——
2020-04-03$42.28$55.329,488,600——
2020-04-02$43.24$56.588,764,600——
2020-04-01$43.30$56.6610,665,900——
2020-03-31$45.82$59.9611,068,000——
2020-03-30$47.30$61.897,839,200——
2020-03-27$45.05$58.9510,624,200——
2020-03-26$49.20$64.3811,864,900——
2020-03-25$44.73$58.5311,550,700——
2020-03-24$45.14$59.0716,338,500——
2020-03-23$40.17$52.5615,138,400——
2020-03-20$37.99$49.7113,967,100——
2020-03-19$40.19$52.5913,066,600——
2020-03-18$39.18$51.2718,870,000——
2020-03-17$44.86$58.7016,361,200——
2020-03-16$40.53$53.0313,763,000——
2020-03-13$50.89$66.5915,539,300——
2020-03-12$45.11$59.0318,043,700——
2020-03-11$52.49$68.6812,974,200——
2020-03-10$56.17$73.5010,107,400——
2020-03-09$52.07$68.1310,305,900——
2020-03-06$57.79$75.628,958,500——
2020-03-05$59.13$77.379,842,500——
2020-03-04$60.52$79.197,925,800——
2020-03-03$58.04$75.9514,036,600——
2020-03-02$60.16$78.7210,795,200——
2020-02-28$58.12$76.0514,943,900——
2020-02-27$57.00$74.5915,746,200——
2020-02-26$59.81$78.2610,851,500——
2020-02-25$58.86$77.029,942,500——
2020-02-24$61.08$79.9211,223,700——
2020-02-21$64.27$84.109,658,100——
2020-02-20$66.40$86.897,535,900——
2020-02-19$67.41$88.218,502,600——
2020-02-18$65.16$85.2610,208,500——
2020-02-14$66.85$87.208,104,000——
2020-02-13$67.37$87.8821,742,700——
2020-02-12$65.37$85.2711,592,200——
2020-02-11$64.45$84.076,203,800——
2020-02-10$62.92$82.075,121,100——
2020-02-07$61.71$80.506,093,200——
2020-02-06$63.19$82.434,870,600——
2020-02-05$63.80$83.228,252,100——
2020-02-04$63.01$82.1912,322,100——
2020-02-03$59.72$77.907,847,300——
2020-01-31$57.99$75.6410,132,200——
2020-01-30$60.25$78.599,656,100——
2020-01-29$59.82$78.036,515,300——
2020-01-28$60.19$78.516,228,100——
2020-01-27$59.05$77.039,350,600——
2020-01-24$62.00$80.878,007,500——
2020-01-23$63.89$83.346,540,700——
2020-01-22$63.89$83.345,598,700——
2020-01-21$63.20$82.445,777,400——
2020-01-17$62.85$81.986,327,800——
2020-01-16$63.21$82.455,733,800——
2020-01-15$61.93$80.786,314,100——
2020-01-14$62.35$81.337,998,000——
2020-01-13$61.81$80.634,111,100——
2020-01-10$61.47$80.184,456,100——
2020-01-09$61.97$80.835,713,500——
2020-01-08$61.58$80.334,364,400——
2020-01-07$61.62$80.387,970,400——
2020-01-06$59.89$78.128,586,000——
2020-01-03$61.21$79.845,415,200——
2020-01-02$62.20$81.136,647,900——