Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 191.90 | 197.64 | 191.72 | 194.61 | 194.29 | 14,595 |
| 2026-04-30 | 191.29 | 196.22 | 191.29 | 192.00 | 191.69 | 1,164 |
| 2026-04-29 | 190.40 | 192.34 | 188.80 | 190.20 | 189.89 | 5,339 |
| 2026-04-28 | 193.02 | 193.83 | 188.86 | 190.86 | 190.55 | 4,910 |
| 2026-04-27 | 207.74 | 207.74 | 198.01 | 198.01 | 197.69 | 1,503 |
| 2026-04-24 | 207.13 | 210.45 | 206.09 | 207.74 | 207.40 | 3,847 |
| 2026-04-23 | 200.00 | 204.98 | 199.91 | 203.00 | 202.67 | 466 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1889 USD |
| 2026-05-20 | 0.1886 USD |
| 2026-02-18 | 0.1692 USD |
| 2025-11-18 | 0.1739 USD |
| 2025-08-20 | 0.1719 USD |
| 2025-05-21 | 0.1792 USD |
| 2025-02-19 | 0.1608 USD |
| 2024-11-19 | 0.1691 USD |
| 2024-08-21 | 0.1560 USD |
| 2024-05-22 | 0.1502 USD |
| 2024-02-21 | 0.1119 USD |
| 2023-11-23 | 0.1106 USD |
| 2023-08-23 | 0.1091 USD |
| 2023-05-24 | 0.1544 USD |
| 2023-02-22 | 0.1370 USD |
| 2022-11-24 | 1.3728 USD |
| 2022-08-24 | 1.3748 USD |
| 2022-05-25 | 1.3332 USD |
| 2022-02-22 | 1.2182 USD |
| 2021-11-25 | 68.1226 USD |
| 2021-11-24 | 1.2416 USD |
| 2021-08-25 | 1.2743 USD |
| 2021-05-26 | 1.2074 USD |
| 2021-02-24 | 1.2115 USD |
| 2020-11-18 | 1.1149 USD |
| 2020-08-19 | 1.1633 USD |
| 2020-05-20 | 1.1160 USD |
| 2020-02-18 | 0.9814 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.