Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 444.50 | 507.88 | 429.20 | 498.01 | 497.49 | 12,631 |
| 2026-07-29 | 462.50 | 489.49 | 441.50 | 454.04 | 453.56 | 11,977 |
| 2026-07-28 | 496.50 | 515.79 | 467.00 | 474.03 | 473.53 | 19,638 |
| 2026-07-27 | 555.50 | 562.00 | 493.67 | 508.12 | 507.59 | 7,833 |
| 2026-07-24 | 561.50 | 573.22 | 535.33 | 542.92 | 542.35 | 4,664 |
| 2026-07-23 | 550.50 | 576.00 | 539.00 | 558.48 | 557.89 | 4,721 |
| 2026-07-22 | 547.50 | 565.50 | 538.00 | 560.00 | 559.41 | 4,157 |
| 2026-07-21 | 547.50 | 572.46 | 521.85 | 568.61 | 568.01 | 10,395 |
| 2026-07-20 | 534.50 | 554.89 | 522.73 | 531.90 | 531.34 | 6,860 |
| 2026-07-17 | 534.50 | 560.63 | 513.27 | 533.26 | 532.70 | 20,407 |
| 2026-07-16 | 577.50 | 595.00 | 552.86 | 560.50 | 559.91 | 10,660 |
| 2026-07-15 | 623.50 | 630.00 | 557.25 | 578.17 | 577.56 | 5,350 |
| 2026-07-14 | 592.50 | 618.80 | 568.00 | 599.85 | 599.22 | 8,166 |
| 2026-07-13 | 575.50 | 605.83 | 568.00 | 574.83 | 574.23 | 4,536 |
| 2026-07-10 | 581.50 | 609.14 | 568.21 | 607.57 | 606.93 | 6,342 |
| 2026-07-09 | 586.50 | 631.14 | 569.00 | 598.53 | 597.90 | 27,841 |
| 2026-07-08 | 551.50 | 577.03 | 530.00 | 574.43 | 573.83 | 15,862 |
| 2026-07-07 | 571.50 | 589.57 | 527.59 | 551.58 | 551.00 | 21,290 |
| 2026-07-06 | 623.50 | 639.99 | 591.32 | 597.57 | 596.94 | 21,093 |
| 2026-07-02 | 637.50 | 680.00 | 581.88 | 591.71 | 591.08 | 23,043 |
| 2026-07-01 | 712.50 | 727.90 | 641.00 | 641.96 | 641.29 | 19,633 |
| 2026-06-30 | 709.50 | 739.32 | 695.00 | 733.15 | 732.38 | 18,853 |
| 2026-06-29 | 647.50 | 709.16 | 629.34 | 699.28 | 698.55 | 20,596 |
| 2026-06-26 | 656.50 | 682.37 | 623.02 | 642.98 | 642.31 | 13,727 |
| 2026-06-25 | 627.50 | 658.46 | 609.57 | 654.91 | 654.22 | 11,798 |
| 2026-06-24 | 590.50 | 603.52 | 573.37 | 573.98 | 573.38 | 17,281 |
| 2026-06-23 | 606.50 | 636.00 | 573.50 | 585.82 | 585.21 | 17,938 |
| 2026-06-22 | 623.50 | 639.92 | 607.00 | 625.00 | 624.34 | 35,647 |
| 2026-06-18 | 614.50 | 638.83 | 606.99 | 614.31 | 613.67 | 14,300 |
| 2026-06-17 | 587.50 | 623.28 | 570.06 | 602.02 | 601.39 | 11,688 |
| 2026-06-16 | 586.50 | 600.98 | 572.00 | 579.63 | 579.02 | 9,015 |
| 2026-06-15 | 589.50 | 599.52 | 580.78 | 589.56 | 588.94 | 9,819 |
| 2026-06-12 | 548.50 | 569.94 | 538.12 | 569.04 | 568.44 | 7,227 |
| 2026-06-11 | 513.50 | 545.83 | 495.59 | 541.53 | 540.96 | 10,464 |
| 2026-06-10 | 494.50 | 534.45 | 480.00 | 505.00 | 504.47 | 19,547 |
| 2026-06-09 | 498.50 | 526.00 | 466.44 | 489.49 | 488.98 | 20,122 |
| 2026-06-08 | 463.50 | 497.77 | 448.12 | 493.89 | 493.37 | 17,706 |
| 2026-06-05 | 488.50 | 496.00 | 463.22 | 463.75 | 463.26 | 24,264 |
| 2026-06-04 | 495.50 | 507.83 | 479.39 | 507.83 | 507.30 | 5,569 |
| 2026-06-03 | 489.50 | 508.26 | 485.00 | 500.70 | 500.17 | 23,777 |
| 2026-06-02 | 458.50 | 485.80 | 447.81 | 483.25 | 482.74 | 11,467 |
| 2026-06-01 | 450.50 | 463.98 | 438.22 | 463.06 | 462.57 | 18,747 |
| 2026-05-29 | 450.50 | 460.47 | 445.50 | 449.19 | 448.72 | 8,754 |
| 2026-05-28 | 447.50 | 461.00 | 438.25 | 447.51 | 447.04 | 5,875 |
| 2026-05-27 | 456.50 | 475.00 | 441.01 | 446.86 | 446.39 | 13,018 |
| 2026-05-26 | 438.50 | 455.87 | 434.40 | 452.77 | 452.29 | 9,244 |
| 2026-05-22 | 432.50 | 438.13 | 426.00 | 435.13 | 434.67 | 4,686 |
| 2026-05-21 | 426.50 | 430.97 | 420.00 | 427.12 | 426.67 | 3,825 |
| 2026-05-20 | 412.50 | 427.33 | 404.66 | 423.13 | 422.69 | 16,963 |
| 2026-05-19 | 412.50 | 416.00 | 397.50 | 410.49 | 409.53 | 7,048 |
| 2026-05-18 | 428.50 | 442.00 | 409.06 | 411.15 | 410.19 | 18,801 |
| 2026-05-15 | 430.50 | 442.02 | 420.20 | 441.53 | 440.50 | 19,465 |
| 2026-05-14 | 447.50 | 452.00 | 438.10 | 446.27 | 445.23 | 20,669 |
| 2026-05-13 | 439.50 | 450.00 | 422.34 | 439.05 | 438.02 | 5,935 |
| 2026-05-12 | 439.50 | 447.00 | 416.56 | 423.93 | 422.94 | 6,810 |
| 2026-05-11 | 436.50 | 450.00 | 430.00 | 446.29 | 445.25 | 9,392 |
| 2026-05-08 | 417.50 | 437.90 | 412.00 | 436.83 | 435.81 | 6,206 |
| 2026-05-07 | 430.50 | 435.00 | 405.98 | 410.81 | 409.85 | 7,020 |
| 2026-05-06 | 417.50 | 432.85 | 409.80 | 424.99 | 424.00 | 5,807 |
| 2026-05-05 | 396.50 | 414.09 | 389.85 | 413.65 | 412.68 | 8,802 |
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.