Applied Materials Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.