Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 197.53 | 201.53 | 197.16 | 200.98 | 197.05 | 9,915 |
| 2024-02-21 | 188.54 | 189.64 | 185.90 | 188.74 | 185.06 | 8,387 |
| 2024-02-20 | 199.97 | 210.27 | 186.20 | 188.59 | 184.60 | 13,340 |
| 2024-02-16 | 209.83 | 212.05 | 197.31 | 203.35 | 199.05 | 40,906 |
| 2024-02-15 | 186.41 | 189.32 | 186.41 | 188.53 | 184.54 | 4,384 |
| 2024-02-14 | 182.64 | 186.97 | 182.64 | 185.52 | 181.59 | 4,706 |
| 2024-02-13 | 185.32 | 185.41 | 176.94 | 179.57 | 175.77 | 5,421 |
| 2024-02-12 | 186.23 | 188.19 | 184.79 | 185.97 | 182.03 | 15,145 |
| 2024-02-09 | 178.64 | 185.26 | 178.64 | 184.74 | 180.83 | 7,386 |
| 2024-02-08 | 171.97 | 174.97 | 169.34 | 174.54 | 170.84 | 13,830 |
| 2024-02-07 | 168.78 | 172.85 | 168.78 | 170.75 | 167.13 | 2,861 |
| 2024-02-06 | 171.82 | 172.59 | 167.52 | 168.40 | 164.83 | 538,670 |
| 2024-02-05 | 167.87 | 171.57 | 167.55 | 171.48 | 167.85 | 6,277 |
| 2024-02-02 | 168.26 | 169.14 | 165.55 | 168.27 | 164.71 | 5,506 |
| 2024-02-01 | 164.92 | 167.69 | 164.89 | 166.49 | 162.96 | 14,643 |
| 2024-01-31 | 164.54 | 164.54 | 160.95 | 164.20 | 160.72 | 2,535 |
| 2024-01-30 | 168.04 | 168.86 | 165.86 | 166.10 | 162.58 | 90,253 |
| 2024-01-29 | 167.23 | 167.83 | 166.12 | 167.14 | 163.60 | 4,578 |
| 2024-01-26 | 168.05 | 169.40 | 166.91 | 167.33 | 163.79 | 4,842 |
| 2024-01-25 | 173.99 | 178.42 | 172.56 | 173.13 | 169.46 | 13,009 |
| 2024-01-24 | 168.89 | 175.93 | 167.60 | 175.43 | 171.71 | 14,836 |
| 2024-01-23 | 167.76 | 167.76 | 164.76 | 166.68 | 163.15 | 6,344 |
| 2024-01-22 | 168.64 | 171.86 | 167.68 | 168.55 | 164.98 | 7,801 |
| 2024-01-19 | 162.32 | 167.46 | 162.32 | 167.46 | 163.91 | 8,606 |
| 2024-01-18 | 153.10 | 160.10 | 153.10 | 158.79 | 155.42 | 11,735 |
| 2024-01-17 | 152.11 | 153.11 | 150.30 | 151.16 | 147.96 | 3,286 |
| 2024-01-16 | 150.23 | 154.23 | 150.23 | 152.97 | 149.73 | 143,793 |
| 2024-01-12 | 151.84 | 152.33 | 150.47 | 151.24 | 148.04 | 2,641 |
| 2024-01-11 | 150.67 | 152.36 | 148.55 | 150.52 | 147.33 | 3,578 |
| 2024-01-10 | 151.00 | 151.75 | 148.33 | 149.69 | 146.52 | 15,891 |
| 2024-01-09 | 151.08 | 151.50 | 149.08 | 151.38 | 148.17 | 1,664 |
| 2024-01-08 | 149.00 | 152.58 | 149.00 | 152.58 | 149.35 | 472,678 |
| 2024-01-05 | 148.58 | 151.36 | 148.31 | 149.00 | 145.84 | 1,862 |
| 2024-01-04 | 151.86 | 151.90 | 148.93 | 149.88 | 146.71 | 5,263 |
| 2024-01-03 | 153.13 | 153.13 | 150.79 | 151.07 | 147.87 | 9,326 |
| 2024-01-02 | 159.94 | 159.94 | 155.30 | 155.64 | 152.34 | 70,617 |
| 2023-12-29 | 162.39 | 163.53 | 160.73 | 162.07 | 158.64 | 723 |
| 2023-12-28 | 164.50 | 165.00 | 162.91 | 163.16 | 159.70 | 55,582 |
| 2023-12-27 | 164.26 | 164.96 | 163.60 | 163.68 | 160.22 | 1,310 |
| 2023-12-22 | 161.58 | 163.03 | 161.58 | 161.82 | 158.39 | 1,981 |
| 2023-12-21 | 159.57 | 161.59 | 159.57 | 160.57 | 157.17 | 1,113 |
| 2023-12-20 | 161.92 | 161.92 | 160.07 | 160.62 | 157.22 | 17,394 |
| 2023-12-19 | 160.28 | 162.67 | 160.09 | 162.53 | 159.09 | 5,083 |
| 2023-12-18 | 161.04 | 161.04 | 157.70 | 160.03 | 156.64 | 5,449 |
| 2023-12-15 | 162.28 | 164.18 | 161.76 | 162.15 | 158.72 | 3,798 |
| 2023-12-14 | 158.52 | 163.05 | 156.99 | 160.84 | 157.43 | 91,799 |
| 2023-12-13 | 157.67 | 157.71 | 154.76 | 156.13 | 152.82 | 2,257 |
| 2023-12-12 | 155.04 | 158.17 | 155.02 | 157.09 | 153.76 | 5,898 |
| 2023-12-11 | 149.00 | 155.64 | 149.00 | 155.49 | 152.19 | 10,719 |
| 2023-12-08 | 147.51 | 148.80 | 146.04 | 148.13 | 144.99 | 4,162 |
| 2023-12-07 | 144.57 | 147.22 | 144.57 | 147.22 | 144.11 | 2,062 |
| 2023-12-06 | 146.98 | 148.72 | 145.33 | 145.55 | 142.47 | 3,474 |
| 2023-12-05 | 146.50 | 147.39 | 145.32 | 146.66 | 143.55 | 2,329 |
| 2023-12-04 | 150.45 | 150.65 | 145.63 | 147.46 | 144.34 | 544,179 |
| 2023-12-01 | 149.37 | 151.92 | 148.63 | 151.39 | 148.18 | 540,638 |
| 2023-11-30 | 149.80 | 150.37 | 147.13 | 148.22 | 145.08 | 4,449 |
| 2023-11-29 | 150.02 | 152.82 | 150.02 | 150.04 | 146.86 | 1,637 |
| 2023-11-28 | 149.73 | 149.73 | 146.59 | 146.86 | 143.75 | 4,274 |
| 2023-11-27 | 149.36 | 151.70 | 148.85 | 151.03 | 147.83 | 369,882 |
| 2023-11-24 | 149.89 | 150.35 | 149.33 | 150.34 | 147.16 | 2,785 |
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.