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 |
| 2025-10-22 | 225.75 | 227.45 | 216.39 | 217.10 | 215.87 | 2,950 |
| 2025-10-21 | 227.75 | 228.17 | 225.03 | 226.51 | 225.23 | 7,510 |
| 2025-10-20 | 227.25 | 231.37 | 226.55 | 228.00 | 226.71 | 1,967 |
| 2025-10-17 | 223.50 | 227.34 | 221.29 | 224.56 | 223.30 | 1,117 |
| 2025-10-16 | 228.75 | 231.97 | 224.17 | 225.28 | 224.01 | 6,522 |
| 2025-10-15 | 222.50 | 226.39 | 220.65 | 226.39 | 225.11 | 4,808 |
| 2025-10-14 | 215.75 | 221.31 | 213.70 | 220.77 | 219.52 | 10,996 |
| 2025-10-13 | 216.75 | 221.00 | 215.04 | 219.13 | 217.89 | 65,241 |
| 2025-10-10 | 221.00 | 224.41 | 213.17 | 214.38 | 213.17 | 5,428 |
| 2025-10-09 | 217.25 | 220.16 | 215.82 | 219.49 | 218.25 | 7,668 |
| 2025-10-08 | 211.50 | 218.05 | 208.76 | 217.90 | 216.67 | 4,064 |
| 2025-10-07 | 224.00 | 226.50 | 214.25 | 214.96 | 213.75 | 15,954 |
| 2025-10-06 | 218.75 | 226.44 | 218.50 | 225.83 | 224.55 | 4,070 |
| 2025-10-03 | 217.25 | 221.00 | 215.03 | 217.14 | 215.91 | 10,603 |
| 2025-10-02 | 218.75 | 226.23 | 217.65 | 223.42 | 222.16 | 12,608 |
| 2025-10-01 | 202.00 | 215.26 | 201.25 | 215.26 | 214.05 | 22,016 |
| 2025-09-30 | 203.90 | 210.27 | 203.20 | 203.96 | 202.81 | 5,614 |
| 2025-09-29 | 205.90 | 210.01 | 205.25 | 206.59 | 205.42 | 5,308 |
| 2025-09-26 | 199.55 | 205.04 | 197.66 | 204.33 | 203.18 | 2,300 |
| 2025-09-25 | 200.49 | 200.49 | 196.22 | 198.52 | 197.40 | 3,460 |
| 2025-09-24 | 202.55 | 203.72 | 197.45 | 200.76 | 199.62 | 4,431 |
| 2025-09-23 | 198.80 | 204.09 | 198.80 | 200.66 | 199.53 | 5,738 |
| 2025-09-22 | 188.98 | 199.76 | 188.98 | 199.76 | 198.63 | 21,760 |
| 2025-09-19 | 189.20 | 191.35 | 188.43 | 191.05 | 189.97 | 10,819 |
| 2025-09-18 | 179.50 | 191.34 | 179.09 | 188.69 | 187.63 | 13,910 |
| 2025-09-17 | 173.20 | 179.36 | 172.86 | 177.03 | 176.03 | 4,652 |
| 2025-09-16 | 171.68 | 174.00 | 171.68 | 173.35 | 172.37 | 1,737 |
| 2025-09-15 | 168.33 | 170.91 | 168.33 | 170.71 | 169.75 | 1,644 |
| 2025-09-12 | 168.40 | 169.55 | 167.06 | 168.14 | 167.19 | 2,762 |
| 2025-09-11 | 164.00 | 170.60 | 163.42 | 170.45 | 169.49 | 10,853 |
| 2025-09-10 | 163.50 | 165.30 | 162.66 | 163.31 | 162.39 | 3,509 |
| 2025-09-09 | 162.70 | 164.26 | 161.96 | 163.41 | 162.49 | 7,846 |
| 2025-09-08 | 163.10 | 164.55 | 162.62 | 162.90 | 161.98 | 1,643 |
| 2025-09-05 | 159.10 | 161.16 | 158.00 | 160.68 | 159.77 | 2,153 |
| 2025-09-04 | 156.60 | 158.71 | 155.43 | 158.67 | 157.77 | 6,640 |
| 2025-09-03 | 157.20 | 158.13 | 154.51 | 154.90 | 154.02 | 33,257 |
| 2025-09-02 | 159.30 | 159.45 | 155.55 | 156.75 | 155.87 | 4,978 |
| 2025-08-29 | 164.74 | 164.74 | 159.71 | 159.73 | 158.82 | 3,789 |
| 2025-08-28 | 165.00 | 165.83 | 163.81 | 164.55 | 163.62 | 5,051 |
| 2025-08-27 | 164.40 | 164.53 | 162.78 | 163.99 | 163.06 | 14,078 |
| 2025-08-26 | 161.75 | 164.79 | 161.75 | 164.01 | 163.08 | 5,935 |
| 2025-08-22 | 159.50 | 164.88 | 159.00 | 163.19 | 162.26 | 7,687 |
| 2025-08-21 | 161.00 | 161.17 | 159.12 | 159.67 | 158.77 | 4,386 |
| 2025-08-20 | 161.40 | 163.11 | 157.99 | 159.37 | 158.47 | 172,320 |
| 2025-08-19 | 163.70 | 165.10 | 161.53 | 162.42 | 161.05 | 11,485 |
| 2025-08-18 | 162.30 | 164.46 | 161.63 | 163.32 | 161.94 | 15,539 |
| 2025-08-15 | 162.70 | 167.35 | 160.29 | 162.32 | 160.95 | 44,953 |
| 2025-08-14 | 189.60 | 190.50 | 186.97 | 188.90 | 187.30 | 5,726 |
| 2025-08-13 | 189.80 | 191.16 | 188.88 | 190.86 | 189.24 | 2,091 |
| 2025-08-12 | 185.60 | 189.65 | 184.41 | 188.36 | 186.77 | 1,600 |
| 2025-08-11 | 186.30 | 189.66 | 185.00 | 185.01 | 183.44 | 3,174 |
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.