Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 219.38 | 220.09 | 215.81 | 219.71 | 215.42 | 4,322 |
| 2024-05-20 | 212.30 | 221.68 | 212.11 | 219.50 | 215.22 | 10,939 |
| 2024-05-17 | 212.03 | 219.25 | 210.66 | 210.66 | 206.55 | 5,666 |
| 2024-05-16 | 217.50 | 218.76 | 215.42 | 215.42 | 211.22 | 3,648 |
| 2024-05-15 | 211.10 | 216.77 | 211.10 | 216.53 | 212.30 | 22,353 |
| 2024-05-14 | 206.35 | 209.66 | 204.91 | 209.40 | 205.31 | 1,405 |
| 2024-05-13 | 210.46 | 210.46 | 205.52 | 206.52 | 202.49 | 3,462 |
| 2024-05-10 | 207.97 | 212.50 | 207.97 | 209.96 | 205.86 | 2,595 |
| 2024-05-09 | 206.84 | 208.28 | 205.88 | 206.42 | 202.39 | 1,031 |
| 2024-05-08 | 206.97 | 207.89 | 204.90 | 205.70 | 201.68 | 2,116 |
| 2024-05-07 | 208.65 | 209.47 | 207.50 | 208.29 | 204.22 | 2,597 |
| 2024-05-03 | 199.52 | 205.11 | 199.52 | 204.58 | 200.58 | 1,951 |
| 2024-05-02 | 195.59 | 197.66 | 193.39 | 197.26 | 193.41 | 4,865 |
| 2024-05-01 | 195.91 | 196.79 | 192.81 | 195.63 | 191.81 | 7,039 |
| 2024-04-30 | 205.45 | 205.66 | 200.31 | 201.08 | 197.15 | 3,087 |
| 2024-04-29 | 204.83 | 204.97 | 201.90 | 204.52 | 200.53 | 2,068 |
| 2024-04-26 | 198.78 | 203.70 | 197.03 | 203.70 | 199.73 | 1,745 |
| 2024-04-25 | 193.98 | 197.29 | 193.74 | 197.27 | 193.42 | 2,238 |
| 2024-04-24 | 195.26 | 199.35 | 192.90 | 194.48 | 190.68 | 4,778 |
| 2024-04-23 | 190.12 | 194.48 | 190.12 | 193.85 | 190.07 | 4,251 |
| 2024-04-22 | 191.50 | 191.87 | 186.90 | 190.60 | 186.88 | 2,391 |
| 2024-04-19 | 192.36 | 194.61 | 189.44 | 190.73 | 187.01 | 4,915 |
| 2024-04-18 | 201.55 | 201.55 | 193.65 | 193.65 | 189.87 | 9,542 |
| 2024-04-17 | 206.02 | 208.52 | 198.16 | 200.00 | 196.10 | 6,653 |
| 2024-04-16 | 205.30 | 210.17 | 205.30 | 209.51 | 205.42 | 2,045 |
| 2024-04-15 | 209.15 | 214.43 | 205.48 | 205.73 | 201.71 | 5,999 |
| 2024-04-12 | 209.85 | 209.85 | 206.90 | 208.04 | 203.98 | 7,518 |
| 2024-04-11 | 208.93 | 212.09 | 208.35 | 211.65 | 207.51 | 7,275 |
| 2024-04-10 | 210.75 | 211.42 | 208.11 | 209.44 | 205.35 | 2,841 |
| 2024-04-09 | 209.60 | 211.85 | 207.65 | 208.71 | 204.64 | 2,294 |
| 2024-04-08 | 208.29 | 212.88 | 208.24 | 209.21 | 205.13 | 3,570 |
| 2024-04-05 | 204.90 | 209.44 | 204.90 | 208.66 | 204.59 | 3,536 |
| 2024-04-04 | 208.49 | 213.00 | 207.80 | 208.49 | 204.42 | 5,824 |
| 2024-04-03 | 205.41 | 209.00 | 203.60 | 208.50 | 204.43 | 2,502 |
| 2024-04-02 | 206.58 | 206.58 | 203.46 | 204.52 | 200.52 | 6,683 |
| 2024-03-28 | 207.65 | 207.65 | 202.77 | 205.58 | 201.57 | 6,963 |
| 2024-03-27 | 208.28 | 208.28 | 204.00 | 206.21 | 202.18 | 151,035 |
| 2024-03-26 | 211.05 | 211.12 | 207.44 | 207.44 | 203.39 | 6,080 |
| 2024-03-25 | 209.59 | 211.29 | 207.38 | 209.34 | 205.25 | 479,637 |
| 2024-03-22 | 209.68 | 211.60 | 208.49 | 210.70 | 206.59 | 376,835 |
| 2024-03-21 | 210.39 | 214.85 | 210.39 | 211.14 | 207.02 | 5,785 |
| 2024-03-20 | 201.01 | 204.67 | 199.00 | 204.60 | 200.61 | 3,058 |
| 2024-03-19 | 200.68 | 201.01 | 197.35 | 200.33 | 196.42 | 4,018 |
| 2024-03-18 | 201.50 | 203.16 | 199.68 | 201.64 | 197.70 | 11,097 |
| 2024-03-15 | 198.93 | 201.00 | 197.00 | 199.84 | 195.94 | 2,593 |
| 2024-03-14 | 202.41 | 202.41 | 199.28 | 201.04 | 197.11 | 5,095 |
| 2024-03-13 | 203.82 | 203.82 | 199.99 | 201.48 | 197.55 | 2,052 |
| 2024-03-12 | 204.00 | 204.66 | 199.44 | 203.71 | 199.73 | 2,145 |
| 2024-03-11 | 206.00 | 206.00 | 197.62 | 200.82 | 196.90 | 6,804 |
| 2024-03-08 | 212.03 | 213.55 | 206.12 | 207.01 | 202.97 | 2,362 |
| 2024-03-07 | 211.98 | 214.19 | 211.61 | 212.67 | 208.52 | 4,175 |
| 2024-03-06 | 209.13 | 213.48 | 209.13 | 212.05 | 207.91 | 3,997 |
| 2024-03-05 | 208.11 | 210.84 | 206.21 | 206.33 | 202.30 | 8,567 |
| 2024-03-04 | 211.28 | 213.01 | 209.70 | 211.06 | 206.94 | 4,027 |
| 2024-03-01 | 203.10 | 211.01 | 203.10 | 210.71 | 206.60 | 16,083 |
| 2024-02-29 | 197.38 | 201.49 | 197.38 | 201.12 | 197.19 | 103,045 |
| 2024-02-28 | 197.98 | 199.25 | 196.00 | 197.15 | 193.30 | 12,555 |
| 2024-02-27 | 203.39 | 204.31 | 201.24 | 202.67 | 198.71 | 269,536 |
| 2024-02-26 | 199.14 | 202.60 | 199.14 | 202.45 | 198.50 | 8,508 |
| 2024-02-23 | 199.78 | 200.88 | 196.77 | 197.85 | 193.98 | 5,261 |
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.