Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 395.50 | 410.00 | 386.00 | 391.02 | 390.11 | 6,743 |
| 2026-04-30 | 379.50 | 395.95 | 372.00 | 394.84 | 393.92 | 19,105 |
| 2026-04-29 | 384.50 | 389.29 | 377.00 | 378.40 | 377.51 | 3,883 |
| 2026-04-28 | 400.50 | 409.93 | 377.70 | 383.72 | 382.82 | 12,259 |
| 2026-04-27 | 420.50 | 422.75 | 397.83 | 401.88 | 400.94 | 10,976 |
| 2026-04-24 | 405.50 | 420.51 | 404.00 | 419.02 | 418.04 | 12,345 |
| 2026-04-23 | 405.50 | 414.00 | 397.01 | 402.92 | 401.98 | 6,105 |
| 2026-04-22 | 399.50 | 403.08 | 390.05 | 402.00 | 401.06 | 7,887 |
| 2026-04-21 | 395.50 | 397.80 | 390.00 | 395.01 | 394.09 | 4,091 |
| 2026-04-20 | 393.50 | 400.00 | 389.75 | 392.64 | 391.72 | 8,824 |
| 2026-04-17 | 392.50 | 404.00 | 390.00 | 392.33 | 391.41 | 7,615 |
| 2026-04-16 | 402.50 | 404.00 | 384.00 | 387.87 | 386.96 | 7,353 |
| 2026-04-15 | 396.50 | 402.00 | 379.68 | 385.31 | 384.41 | 10,915 |
| 2026-04-14 | 400.50 | 406.60 | 391.02 | 397.90 | 396.97 | 9,322 |
| 2026-04-13 | 395.50 | 400.50 | 388.58 | 391.02 | 390.11 | 9,750 |
| 2026-04-10 | 398.50 | 407.15 | 395.00 | 403.90 | 402.96 | 2,239 |
| 2026-04-09 | 380.50 | 397.32 | 377.70 | 394.72 | 393.80 | 6,585 |
| 2026-04-08 | 375.50 | 389.27 | 366.04 | 385.77 | 384.87 | 13,536 |
| 2026-04-07 | 349.50 | 356.11 | 340.00 | 350.75 | 349.93 | 2,292 |
| 2026-04-02 | 343.50 | 356.00 | 336.00 | 348.03 | 347.22 | 4,518 |
| 2026-04-01 | 347.50 | 359.00 | 341.51 | 354.93 | 354.10 | 12,388 |
| 2026-03-31 | 327.50 | 337.48 | 318.80 | 337.02 | 336.23 | 13,545 |
| 2026-03-30 | 340.50 | 344.90 | 321.83 | 323.76 | 323.00 | 7,909 |
| 2026-03-27 | 342.50 | 349.00 | 331.00 | 334.79 | 334.01 | 4,911 |
| 2026-03-26 | 368.50 | 369.82 | 339.34 | 340.18 | 339.38 | 13,726 |
| 2026-03-25 | 381.50 | 383.00 | 360.86 | 368.70 | 367.84 | 12,610 |
| 2026-03-24 | 363.50 | 379.83 | 350.00 | 377.42 | 376.54 | 6,373 |
| 2026-03-23 | 351.75 | 374.25 | 342.00 | 364.31 | 363.46 | 19,161 |
| 2026-03-20 | 356.75 | 372.77 | 346.69 | 349.79 | 348.97 | 5,266 |
| 2026-03-19 | 352.00 | 358.36 | 336.13 | 357.21 | 356.37 | 5,168 |
| 2026-03-18 | 357.25 | 362.00 | 347.00 | 353.00 | 352.17 | 9,651 |
| 2026-03-17 | 343.00 | 351.42 | 335.00 | 350.47 | 349.65 | 1,943 |
| 2026-03-16 | 344.50 | 353.00 | 341.00 | 346.07 | 345.26 | 2,238 |
| 2026-03-13 | 334.50 | 349.00 | 331.05 | 343.05 | 342.25 | 2,155 |
| 2026-03-12 | 347.75 | 353.00 | 334.35 | 336.20 | 335.41 | 3,497 |
| 2026-03-11 | 350.00 | 353.34 | 343.89 | 350.38 | 349.56 | 3,327 |
| 2026-03-10 | 339.25 | 354.95 | 335.00 | 347.33 | 346.52 | 37,355 |
| 2026-03-09 | 314.50 | 330.30 | 309.50 | 327.39 | 326.62 | 7,371 |
| 2026-03-06 | 347.75 | 351.00 | 325.01 | 333.39 | 332.61 | 23,666 |
| 2026-03-05 | 356.75 | 362.50 | 336.66 | 340.49 | 339.69 | 4,724 |
| 2026-03-04 | 348.25 | 362.90 | 341.90 | 358.65 | 357.81 | 2,873 |
| 2026-03-03 | 360.00 | 373.99 | 346.88 | 351.39 | 350.57 | 8,291 |
| 2026-03-02 | 362.50 | 373.68 | 358.34 | 371.23 | 370.36 | 13,573 |
| 2026-02-27 | 373.50 | 378.96 | 362.50 | 372.83 | 371.96 | 2,521 |
| 2026-02-26 | 396.25 | 399.53 | 366.54 | 375.32 | 374.44 | 7,743 |
| 2026-02-25 | 378.75 | 395.74 | 375.00 | 394.99 | 394.07 | 21,011 |
| 2026-02-24 | 374.00 | 380.50 | 368.00 | 377.30 | 376.42 | 4,558 |
| 2026-02-23 | 372.00 | 378.90 | 367.00 | 371.38 | 370.51 | 4,099 |
| 2026-02-20 | 372.00 | 377.03 | 366.50 | 374.61 | 373.73 | 7,821 |
| 2026-02-19 | 367.75 | 373.00 | 360.18 | 366.65 | 365.79 | 23,564 |
| 2026-02-18 | 362.00 | 373.84 | 358.99 | 368.70 | 367.84 | 19,469 |
| 2026-02-17 | 354.50 | 364.20 | 347.00 | 360.40 | 359.10 | 6,112 |
| 2026-02-13 | 368.25 | 376.56 | 354.88 | 359.73 | 358.43 | 42,158 |
| 2026-02-12 | 325.72 | 346.20 | 325.72 | 330.47 | 329.28 | 5,960 |
| 2026-02-11 | 330.00 | 344.50 | 325.00 | 340.00 | 338.77 | 6,203 |
| 2026-02-10 | 330.00 | 334.67 | 321.53 | 332.31 | 331.11 | 1,626 |
| 2026-02-09 | 323.00 | 329.34 | 310.00 | 329.34 | 328.15 | 3,734 |
| 2026-02-06 | 306.75 | 324.40 | 297.90 | 322.57 | 321.40 | 3,997 |
| 2026-02-05 | 307.25 | 310.54 | 292.11 | 301.41 | 300.32 | 2,792 |
| 2026-02-04 | 320.50 | 328.69 | 287.71 | 290.60 | 289.55 | 18,827 |
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.