Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 208.74 | 208.74 | 201.29 | 207.75 | 204.07 | 369,440 |
| 2024-08-15 | 202.54 | 212.46 | 201.76 | 212.17 | 208.40 | 10,120 |
| 2024-08-14 | 202.17 | 204.40 | 197.80 | 199.93 | 196.38 | 20,405 |
| 2024-08-13 | 194.65 | 201.59 | 193.78 | 201.43 | 197.86 | 8,602 |
| 2024-08-12 | 191.34 | 196.40 | 190.36 | 192.73 | 189.31 | 5,371 |
| 2024-08-09 | 191.07 | 193.02 | 188.17 | 191.68 | 188.28 | 4,309 |
| 2024-08-08 | 183.96 | 189.94 | 178.00 | 189.94 | 186.57 | 22,093 |
| 2024-08-07 | 184.53 | 191.17 | 178.65 | 178.65 | 175.48 | 9,860 |
| 2024-08-06 | 187.31 | 188.36 | 181.17 | 187.36 | 184.04 | 5,677 |
| 2024-08-05 | 162.00 | 186.55 | 162.00 | 182.02 | 178.80 | 21,188 |
| 2024-08-02 | 190.02 | 193.05 | 179.81 | 180.85 | 177.64 | 16,079 |
| 2024-08-01 | 210.29 | 210.51 | 192.50 | 195.70 | 192.23 | 10,760 |
| 2024-07-31 | 202.79 | 209.95 | 202.00 | 208.70 | 205.00 | 6,665 |
| 2024-07-30 | 205.51 | 208.83 | 196.83 | 198.28 | 194.76 | 6,649 |
| 2024-07-29 | 207.92 | 212.39 | 204.97 | 207.13 | 203.46 | 4,978 |
| 2024-07-26 | 202.92 | 208.15 | 202.69 | 206.95 | 203.28 | 39,803 |
| 2024-07-25 | 208.85 | 208.85 | 200.33 | 205.93 | 202.27 | 22,349 |
| 2024-07-24 | 216.88 | 217.37 | 208.00 | 209.17 | 205.46 | 6,418 |
| 2024-07-23 | 222.80 | 224.09 | 218.72 | 219.88 | 215.98 | 352,602 |
| 2024-07-22 | 211.79 | 221.27 | 211.79 | 221.07 | 217.15 | 6,211 |
| 2024-07-19 | 217.84 | 217.84 | 210.56 | 211.71 | 207.96 | 5,958 |
| 2024-07-18 | 225.78 | 225.96 | 213.24 | 215.58 | 211.76 | 18,903 |
| 2024-07-17 | 240.60 | 244.93 | 223.35 | 223.37 | 219.41 | 14,352 |
| 2024-07-16 | 246.93 | 247.20 | 241.90 | 244.19 | 239.86 | 3,883 |
| 2024-07-15 | 243.88 | 248.79 | 243.74 | 243.81 | 239.49 | 36,424 |
| 2024-07-12 | 241.83 | 248.69 | 240.55 | 248.25 | 243.85 | 3,155 |
| 2024-07-11 | 254.83 | 255.87 | 242.26 | 242.26 | 237.96 | 6,352 |
| 2024-07-10 | 252.68 | 255.50 | 250.68 | 254.71 | 250.19 | 123,062 |
| 2024-07-09 | 247.22 | 252.04 | 247.22 | 249.92 | 245.49 | 5,704 |
| 2024-07-08 | 242.63 | 247.15 | 242.45 | 244.50 | 240.16 | 3,452 |
| 2024-07-05 | 244.69 | 244.69 | 240.91 | 242.60 | 238.30 | 8,331 |
| 2024-07-03 | 240.45 | 244.60 | 239.80 | 242.09 | 237.80 | 9,707 |
| 2024-07-02 | 236.18 | 240.55 | 235.08 | 239.81 | 235.56 | 12,010 |
| 2024-07-01 | 237.65 | 238.36 | 233.00 | 236.97 | 232.77 | 14,013 |
| 2024-06-28 | 234.18 | 241.38 | 232.53 | 238.13 | 233.91 | 787,099 |
| 2024-06-27 | 234.83 | 237.60 | 231.83 | 233.67 | 229.53 | 8,389 |
| 2024-06-26 | 235.75 | 236.91 | 231.75 | 231.90 | 227.78 | 32,982 |
| 2024-06-25 | 230.13 | 234.50 | 228.54 | 234.04 | 229.89 | 10,866 |
| 2024-06-24 | 235.27 | 235.27 | 230.13 | 231.04 | 226.94 | 10,538 |
| 2024-06-21 | 238.79 | 238.79 | 232.89 | 235.38 | 231.21 | 6,855 |
| 2024-06-20 | 250.45 | 250.70 | 238.79 | 241.23 | 236.95 | 14,477 |
| 2024-06-18 | 242.75 | 249.16 | 242.72 | 247.51 | 243.12 | 13,747 |
| 2024-06-17 | 236.73 | 242.94 | 236.45 | 242.67 | 238.36 | 6,958 |
| 2024-06-14 | 237.08 | 238.11 | 233.63 | 237.68 | 233.46 | 6,727 |
| 2024-06-13 | 238.12 | 238.12 | 231.75 | 236.52 | 232.33 | 11,731 |
| 2024-06-12 | 230.28 | 237.84 | 230.10 | 237.69 | 233.47 | 28,431 |
| 2024-06-11 | 227.98 | 229.55 | 224.66 | 229.38 | 225.31 | 5,819 |
| 2024-06-10 | 220.78 | 228.86 | 219.71 | 227.57 | 223.53 | 323,012 |
| 2024-06-07 | 221.50 | 224.57 | 220.09 | 220.09 | 216.19 | 114,055 |
| 2024-06-06 | 223.07 | 223.07 | 219.33 | 221.32 | 217.40 | 6,549 |
| 2024-06-05 | 213.45 | 224.14 | 213.34 | 223.87 | 219.90 | 6,856 |
| 2024-06-04 | 213.50 | 215.09 | 209.28 | 210.72 | 206.98 | 812,916 |
| 2024-06-03 | 216.73 | 218.30 | 208.91 | 211.03 | 207.29 | 9,871 |
| 2024-05-31 | 215.45 | 218.57 | 209.16 | 211.06 | 207.32 | 6,282 |
| 2024-05-30 | 217.83 | 219.45 | 215.52 | 217.94 | 214.08 | 30,854 |
| 2024-05-29 | 220.66 | 220.66 | 217.49 | 220.30 | 216.39 | 3,399 |
| 2024-05-28 | 221.28 | 223.22 | 220.03 | 222.25 | 218.30 | 3,289 |
| 2024-05-24 | 218.87 | 223.12 | 218.87 | 221.70 | 217.77 | 2,374 |
| 2024-05-23 | 221.88 | 225.00 | 217.05 | 217.67 | 213.81 | 7,068 |
| 2024-05-22 | 219.25 | 220.93 | 216.84 | 217.39 | 213.54 | 175,194 |
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.