Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 334.00 | 339.00 | 311.98 | 314.66 | 313.52 | 5,435 |
| 2026-02-02 | 316.25 | 330.44 | 310.30 | 328.54 | 327.35 | 5,497 |
| 2026-01-30 | 330.50 | 340.92 | 325.93 | 327.57 | 326.39 | 4,247 |
| 2026-01-29 | 344.50 | 349.55 | 329.33 | 339.17 | 337.94 | 4,532 |
| 2026-01-28 | 347.25 | 352.00 | 333.02 | 335.96 | 334.75 | 5,002 |
| 2026-01-27 | 323.50 | 336.36 | 323.11 | 335.25 | 334.04 | 3,123 |
| 2026-01-26 | 322.00 | 325.47 | 316.51 | 320.65 | 319.49 | 2,495 |
| 2026-01-23 | 319.25 | 327.07 | 311.16 | 321.94 | 320.78 | 4,897 |
| 2026-01-22 | 330.00 | 337.39 | 319.38 | 319.64 | 318.48 | 7,520 |
| 2026-01-21 | 322.00 | 325.70 | 316.00 | 323.73 | 322.56 | 6,284 |
| 2026-01-20 | 316.75 | 330.50 | 314.00 | 316.97 | 315.82 | 6,648 |
| 2026-01-16 | 324.00 | 330.00 | 320.15 | 325.49 | 324.31 | 3,858 |
| 2026-01-15 | 318.75 | 331.00 | 302.45 | 323.22 | 322.05 | 20,988 |
| 2026-01-14 | 303.50 | 307.00 | 297.38 | 298.37 | 297.29 | 3,305 |
| 2026-01-13 | 307.75 | 311.22 | 302.58 | 304.67 | 303.56 | 5,666 |
| 2026-01-12 | 300.50 | 309.33 | 298.01 | 307.79 | 306.68 | 15,304 |
| 2026-01-09 | 285.75 | 300.00 | 281.20 | 298.65 | 297.57 | 6,212 |
| 2026-01-08 | 290.00 | 292.33 | 279.68 | 282.61 | 281.59 | 3,276 |
| 2026-01-07 | 294.00 | 295.93 | 286.00 | 292.38 | 291.32 | 4,166 |
| 2026-01-06 | 286.75 | 298.08 | 280.00 | 294.08 | 293.02 | 4,512 |
| 2026-01-05 | 274.00 | 287.50 | 266.79 | 284.27 | 283.24 | 16,406 |
| 2026-01-02 | 262.00 | 271.11 | 259.65 | 267.80 | 266.83 | 6,921 |
| 2025-12-31 | 257.59 | 262.99 | 257.59 | 258.82 | 257.89 | 1,933 |
| 2025-12-30 | 261.00 | 267.62 | 260.50 | 261.04 | 260.10 | 1,326 |
| 2025-12-29 | 261.50 | 264.65 | 257.00 | 261.81 | 260.86 | 1,019 |
| 2025-12-24 | 257.80 | 262.50 | 257.80 | 260.85 | 259.90 | 145 |
| 2025-12-23 | 258.75 | 260.12 | 257.17 | 259.61 | 258.67 | 11,451 |
| 2025-12-22 | 257.73 | 264.00 | 257.73 | 259.50 | 258.56 | 7,804 |
| 2025-12-19 | 253.00 | 261.50 | 252.00 | 256.49 | 255.56 | 9,777 |
| 2025-12-18 | 253.00 | 260.47 | 250.22 | 253.94 | 253.02 | 3,378 |
| 2025-12-17 | 258.75 | 265.80 | 248.55 | 249.11 | 248.21 | 2,387 |
| 2025-12-16 | 260.00 | 261.55 | 255.80 | 256.92 | 255.99 | 994 |
| 2025-12-15 | 262.50 | 266.00 | 259.70 | 262.55 | 261.60 | 8,501 |
| 2025-12-12 | 271.33 | 271.33 | 259.92 | 260.83 | 259.89 | 12,803 |
| 2025-12-11 | 271.00 | 274.43 | 262.84 | 268.21 | 267.24 | 1,690 |
| 2025-12-10 | 265.75 | 273.12 | 265.00 | 272.32 | 271.34 | 9,646 |
| 2025-12-09 | 266.75 | 268.39 | 262.50 | 266.79 | 265.83 | 834 |
| 2025-12-08 | 270.50 | 272.03 | 266.73 | 268.14 | 267.17 | 9,509 |
| 2025-12-05 | 272.00 | 273.12 | 267.78 | 269.47 | 268.50 | 4,237 |
| 2025-12-04 | 265.31 | 272.57 | 265.31 | 268.85 | 267.88 | 2,802 |
| 2025-12-03 | 265.25 | 267.03 | 259.92 | 266.63 | 265.67 | 437,502 |
| 2025-12-02 | 255.75 | 265.30 | 253.27 | 265.30 | 264.34 | 2,812 |
| 2025-12-01 | 250.50 | 255.55 | 245.00 | 255.03 | 254.11 | 17,684 |
| 2025-11-28 | 252.00 | 253.43 | 247.98 | 251.67 | 250.76 | 6,034 |
| 2025-11-26 | 244.50 | 249.66 | 242.68 | 249.50 | 248.60 | 5,600 |
| 2025-11-25 | 234.50 | 240.66 | 233.11 | 240.34 | 239.47 | 4,458 |
| 2025-11-24 | 225.75 | 232.89 | 222.86 | 231.67 | 230.83 | 18,767 |
| 2025-11-21 | 221.50 | 227.25 | 215.00 | 226.56 | 225.74 | 1,652 |
| 2025-11-20 | 238.25 | 240.51 | 222.80 | 222.80 | 222.00 | 4,932 |
| 2025-11-19 | 223.00 | 232.77 | 221.90 | 232.53 | 231.69 | 7,030 |
| 2025-11-18 | 228.60 | 228.60 | 219.82 | 225.46 | 224.18 | 12,516 |
| 2025-11-17 | 228.75 | 231.36 | 223.21 | 228.89 | 227.60 | 4,754 |
| 2025-11-14 | 212.00 | 224.85 | 201.26 | 223.95 | 222.69 | 21,791 |
| 2025-11-13 | 231.50 | 233.00 | 220.76 | 220.85 | 219.60 | 4,310 |
| 2025-11-12 | 230.50 | 233.50 | 229.23 | 231.20 | 229.89 | 1,662 |
| 2025-11-11 | 233.50 | 234.66 | 227.41 | 228.71 | 227.42 | 1,757 |
| 2025-11-10 | 235.75 | 236.76 | 230.57 | 235.09 | 233.76 | 3,397 |
| 2025-11-07 | 234.00 | 235.14 | 223.95 | 226.52 | 225.24 | 4,017 |
| 2025-11-06 | 240.00 | 243.00 | 232.94 | 236.03 | 234.70 | 16,572 |
| 2025-11-05 | 231.50 | 241.12 | 227.01 | 240.73 | 239.37 | 3,653 |
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.