Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 201.65 | 202.65 | 197.40 | 197.40 | 196.31 | 957 |
| 2025-11-10 | 202.60 | 204.10 | 201.35 | 201.35 | 200.24 | 435 |
| 2025-11-07 | 203.70 | 203.70 | 194.52 | 194.52 | 193.45 | 1,425 |
| 2025-11-06 | 207.20 | 209.70 | 203.00 | 203.30 | 202.18 | 1,329 |
| 2025-11-05 | 199.58 | 207.95 | 198.16 | 207.95 | 206.80 | 1,533 |
| 2025-11-04 | 202.85 | 206.05 | 199.38 | 204.65 | 203.52 | 1,628 |
| 2025-11-03 | 202.70 | 206.30 | 202.70 | 205.40 | 204.26 | 723 |
| 2025-10-31 | 201.90 | 206.00 | 201.65 | 201.65 | 200.54 | 1,315 |
| 2025-10-30 | 203.95 | 208.35 | 202.60 | 202.60 | 201.48 | 1,673 |
| 2025-10-29 | 196.82 | 203.00 | 196.82 | 203.00 | 201.88 | 730 |
| 2025-10-28 | 198.30 | 198.76 | 195.66 | 196.60 | 195.51 | 812 |
| 2025-10-27 | 198.98 | 201.95 | 198.98 | 200.95 | 199.84 | 840 |
| 2025-10-24 | 195.18 | 198.22 | 195.00 | 197.40 | 196.31 | 995 |
| 2025-10-23 | 190.98 | 196.78 | 187.70 | 196.78 | 195.69 | 1,668 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4714 USD |
| 2026-05-21 | 0.4714 USD |
| 2026-02-19 | 0.4092 USD |
| 2025-11-20 | 0.4092 USD |
| 2025-08-21 | 0.4092 USD |
| 2025-05-22 | 0.4092 USD |
| 2025-02-20 | 0.3558 USD |
| 2024-11-21 | 0.3558 USD |
| 2024-08-22 | 0.3558 USD |
| 2024-05-22 | 0.3558 USD |
| 2024-02-21 | 0.2846 USD |
| 2023-11-22 | 0.2846 USD |
| 2023-08-23 | 0.2846 USD |
| 2023-05-24 | 0.2846 USD |
| 2023-02-22 | 0.2313 USD |
| 2022-11-23 | 0.2313 USD |
| 2022-08-24 | 0.2313 USD |
| 2022-05-25 | 0.2313 USD |
| 2022-02-22 | 0.2135 USD |
| 2021-11-24 | 0.2135 USD |
| 2021-08-25 | 0.2135 USD |
| 2021-05-26 | 0.2135 USD |
| 2021-02-24 | 0.1957 USD |
| 2020-11-18 | 0.1957 USD |
| 2020-08-19 | 0.1957 USD |
| 2020-05-20 | 0.1957 USD |
| 2020-02-18 | 0.1868 USD |
| 2019-11-20 | 0.1868 USD |
| 2019-08-21 | 0.1868 USD |
| 2019-05-22 | 0.1868 USD |
| 2019-02-20 | 0.1779 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.