Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 381.50 | 381.50 | 375.00 | 381.50 | 381.50 | 278 |
| 2026-10-22 | 388.50 | 388.56 | 381.50 | 381.50 | 381.50 | 161 |
| 2026-10-21 | 410.50 | 410.50 | 402.15 | 410.50 | 410.50 | 108 |
| 2026-10-20 | 406.44 | 406.44 | 402.15 | 404.50 | 404.50 | 382 |
| 2026-10-19 | 426.10 | 426.50 | 426.10 | 426.50 | 426.50 | 636 |
| 2026-10-16 | 430.50 | 453.35 | 416.50 | 416.50 | 416.50 | 201 |
| 2026-10-15 | 437.50 | 444.95 | 418.50 | 428.60 | 428.60 | 9,499 |
| 2026-10-14 | 466.50 | 469.99 | 446.14 | 449.00 | 449.00 | 8,059 |
| 2026-10-13 | 487.50 | 494.36 | 452.99 | 458.69 | 458.69 | 9,750 |
| 2026-10-12 | 508.50 | 513.55 | 492.04 | 498.00 | 498.00 | 4,049 |
| 2026-10-09 | 519.50 | 521.93 | 505.17 | 509.50 | 509.50 | 14,627 |
| 2026-10-08 | 511.50 | 523.80 | 502.65 | 521.50 | 521.50 | 5,613 |
| 2026-10-07 | 526.50 | 531.74 | 513.25 | 520.50 | 520.50 | 16,256 |
| 2026-10-06 | 544.50 | 548.84 | 529.00 | 531.08 | 531.08 | 15,130 |
| 2026-10-05 | 541.50 | 550.00 | 533.00 | 537.89 | 537.89 | 6,085 |
| 2026-10-02 | 537.50 | 547.03 | 530.00 | 540.50 | 540.50 | 30,053 |
| 2026-10-01 | 522.50 | 534.80 | 509.00 | 528.50 | 528.50 | 19,306 |
| 2026-09-30 | 512.50 | 517.06 | 505.35 | 511.50 | 511.50 | 8,173 |
| 2026-09-29 | 488.50 | 511.63 | 478.11 | 504.73 | 504.73 | 18,218 |
| 2026-09-28 | 471.50 | 486.43 | 468.00 | 484.50 | 484.50 | 4,636 |
| 2026-09-25 | 479.50 | 486.83 | 470.85 | 479.50 | 479.50 | 8,091 |
| 2026-09-24 | 468.50 | 473.94 | 460.35 | 462.50 | 462.50 | 9,532 |
| 2026-09-23 | 470.50 | 474.90 | 461.01 | 472.50 | 472.50 | 6,778 |
| 2026-09-22 | 459.50 | 472.00 | 453.00 | 470.06 | 470.06 | 9,531 |
| 2026-09-21 | 453.50 | 464.08 | 443.90 | 463.98 | 463.98 | 15,120 |
| 2026-09-18 | 423.50 | 436.92 | 413.00 | 436.50 | 436.50 | 16,590 |
| 2026-09-17 | 420.50 | 432.67 | 413.66 | 416.50 | 416.50 | 7,976 |
| 2026-09-16 | 428.50 | 431.45 | 415.04 | 424.50 | 424.50 | 7,729 |
| 2026-09-15 | 427.50 | 433.78 | 416.81 | 419.12 | 419.12 | 6,010 |
| 2026-09-14 | 436.50 | 450.00 | 419.56 | 427.40 | 427.40 | 13,929 |
| 2026-09-11 | 457.50 | 466.50 | 449.00 | 463.50 | 463.50 | 3,911 |
| 2026-09-10 | 467.50 | 470.32 | 450.01 | 458.50 | 458.50 | 4,515 |
| 2026-09-09 | 474.50 | 476.19 | 461.50 | 464.50 | 464.50 | 6,886 |
| 2026-09-08 | 459.50 | 471.59 | 452.00 | 470.50 | 470.50 | 11,876 |
| 2026-09-07 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | 0 |
| 2026-09-04 | 444.50 | 460.20 | 436.37 | 454.50 | 454.50 | 12,745 |
| 2026-09-03 | 438.50 | 440.96 | 426.13 | 437.50 | 437.50 | 48,869 |
| 2026-09-02 | 440.50 | 444.00 | 433.52 | 437.50 | 437.50 | 54,245 |
| 2026-09-01 | 456.50 | 461.54 | 439.81 | 440.56 | 440.56 | 12,043 |
| 2026-08-28 | 479.50 | 484.96 | 461.24 | 472.50 | 472.50 | 11,529 |
| 2026-08-27 | 489.50 | 494.00 | 471.36 | 474.50 | 474.50 | 9,726 |
| 2026-08-26 | 478.50 | 482.00 | 472.55 | 478.42 | 478.42 | 4,718 |
| 2026-08-25 | 486.50 | 498.32 | 476.02 | 477.27 | 477.27 | 12,277 |
| 2026-08-24 | 481.50 | 502.14 | 473.66 | 486.87 | 486.87 | 6,559 |
| 2026-08-21 | 502.50 | 507.00 | 483.21 | 488.50 | 488.50 | 11,415 |
| 2026-08-20 | 500.50 | 504.08 | 487.50 | 493.50 | 493.50 | 5,319 |
| 2026-08-19 | 514.50 | 522.88 | 488.55 | 494.50 | 494.50 | 12,569 |
| 2026-08-18 | 521.50 | 533.63 | 497.77 | 505.03 | 504.50 | 14,174 |
| 2026-08-17 | 514.50 | 539.80 | 508.00 | 536.61 | 536.05 | 26,046 |
| 2026-08-14 | 507.50 | 523.00 | 496.00 | 505.19 | 504.66 | 50,850 |
| 2026-08-13 | 553.50 | 563.95 | 543.60 | 557.42 | 556.84 | 23,896 |
| 2026-08-12 | 534.50 | 553.69 | 528.00 | 550.92 | 550.34 | 8,379 |
| 2026-08-11 | 528.50 | 541.99 | 523.25 | 524.48 | 523.93 | 6,403 |
| 2026-08-10 | 549.50 | 559.99 | 527.00 | 528.71 | 528.16 | 6,980 |
| 2026-08-07 | 533.50 | 549.99 | 527.00 | 536.67 | 536.11 | 3,723 |
| 2026-08-06 | 533.50 | 539.53 | 511.38 | 530.37 | 529.81 | 3,816 |
| 2026-08-05 | 551.50 | 558.00 | 530.65 | 540.06 | 539.49 | 5,381 |
| 2026-08-04 | 527.50 | 549.98 | 507.68 | 546.38 | 545.81 | 7,453 |
| 2026-08-03 | 513.50 | 519.31 | 490.00 | 517.79 | 517.25 | 11,295 |
| 2026-07-31 | 524.50 | 537.05 | 503.00 | 514.01 | 513.47 | 5,670 |
Page 1 of 21 · 1,234 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.5300 USD |
| 2026-05-20 | 0.5300 USD |
| 2026-02-18 | 0.4600 USD |
| 2025-11-19 | 0.4600 USD |
| 2025-08-20 | 0.4600 USD |
| 2025-05-21 | 0.4600 USD |
| 2025-02-19 | 0.4000 USD |
| 2024-11-20 | 0.4000 USD |
| 2024-08-22 | 0.4000 USD |
| 2024-05-22 | 0.4000 USD |
| 2024-02-21 | 0.3200 USD |
| 2023-11-22 | 0.3200 USD |
| 2023-08-23 | 0.3200 USD |
| 2023-05-24 | 0.3200 USD |
| 2023-02-22 | 0.2600 USD |
| 2022-11-23 | 0.2600 USD |
| 2022-08-24 | 0.2600 USD |
| 2022-05-25 | 0.2600 USD |
| 2022-02-22 | 0.2400 USD |
| 2021-11-24 | 0.2400 USD |
| 2021-08-25 | 0.2400 USD |
| 2021-05-26 | 0.2400 USD |
| 2021-02-24 | 0.2200 USD |
| 2020-11-18 | 0.2200 USD |
| 2020-08-19 | 0.2200 USD |
| 2020-05-20 | 0.2200 USD |
| 2020-02-18 | 0.2100 USD |
| 2019-11-20 | 0.2100 USD |
| 2019-08-21 | 0.2100 USD |
| 2019-05-22 | 0.2100 USD |
| 2019-02-20 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.