Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 233.00 | 236.97 | 229.77 | 233.50 | 232.19 | 5,475 |
| 2025-11-03 | 235.25 | 239.25 | 233.76 | 237.68 | 236.34 | 12,378 |
| 2025-10-31 | 230.00 | 237.13 | 229.46 | 233.25 | 231.93 | 3,820 |
| 2025-10-30 | 235.75 | 242.25 | 232.00 | 233.84 | 232.52 | 11,970 |
| 2025-10-29 | 229.25 | 237.40 | 228.50 | 236.41 | 235.08 | 34,194 |
| 2025-10-28 | 232.50 | 232.52 | 227.09 | 227.56 | 226.28 | 3,027 |
| 2025-10-27 | 232.50 | 235.79 | 231.34 | 231.75 | 230.44 | 18,321 |
| 2025-10-24 | 226.75 | 232.00 | 225.57 | 230.08 | 228.78 | 4,624 |
| 2025-10-23 | 220.50 | 230.55 | 216.87 | 229.59 | 228.29 | 1,722 |
← NewerPage 5 of 5 · 249 trading days
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.