Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 182.90 | 185.29 | 182.61 | 184.90 | 183.34 | 3,149 |
| 2025-08-07 | 181.38 | 186.45 | 181.38 | 183.06 | 181.51 | 3,748 |
| 2025-08-06 | 178.95 | 178.95 | 175.56 | 178.15 | 176.64 | 5,410 |
| 2025-08-05 | 183.10 | 183.50 | 177.58 | 179.85 | 178.33 | 1,645 |
| 2025-08-04 | 182.29 | 182.29 | 179.50 | 181.79 | 180.25 | 1,467 |
| 2025-08-01 | 178.50 | 181.33 | 176.31 | 179.11 | 177.60 | 13,611 |
| 2025-07-31 | 185.60 | 185.64 | 174.66 | 178.40 | 176.89 | 7,374 |
| 2025-07-30 | 188.77 | 190.88 | 188.77 | 190.07 | 188.46 | 334,542 |
| 2025-07-29 | 190.60 | 192.36 | 187.99 | 190.14 | 188.53 | 263,986 |
| 2025-07-28 | 188.80 | 190.39 | 186.88 | 190.09 | 188.48 | 1,658 |
| 2025-07-25 | 186.45 | 186.45 | 184.10 | 184.82 | 183.26 | 3,620 |
| 2025-07-24 | 187.50 | 190.04 | 187.25 | 188.96 | 187.36 | 1,833 |
| 2025-07-23 | 188.80 | 188.94 | 186.39 | 187.98 | 186.39 | 1,881 |
| 2025-07-22 | 192.37 | 192.37 | 185.29 | 187.00 | 185.42 | 4,800 |
| 2025-07-21 | 191.05 | 194.44 | 190.52 | 193.77 | 192.13 | 2,500 |
| 2025-07-18 | 192.60 | 193.65 | 190.21 | 190.24 | 188.63 | 1,410 |
| 2025-07-17 | 195.85 | 197.80 | 192.27 | 192.74 | 191.11 | 1,887 |
| 2025-07-16 | 193.95 | 200.95 | 189.91 | 193.80 | 192.16 | 21,971 |
| 2025-07-15 | 198.69 | 201.07 | 198.69 | 200.00 | 198.31 | 14,440 |
| 2025-07-14 | 195.85 | 198.52 | 194.66 | 198.46 | 196.78 | 3,769 |
| 2025-07-11 | 197.65 | 198.37 | 195.31 | 198.18 | 196.50 | 2,112 |
| 2025-07-10 | 196.70 | 199.21 | 196.70 | 198.51 | 196.83 | 2,154 |
| 2025-07-09 | 194.85 | 197.79 | 194.68 | 196.09 | 194.43 | 1,831 |
| 2025-07-08 | 191.53 | 196.07 | 191.53 | 195.58 | 193.93 | 2,822 |
| 2025-07-07 | 189.00 | 191.56 | 189.00 | 191.02 | 189.41 | 2,289 |
| 2025-07-03 | 190.10 | 192.00 | 188.40 | 191.02 | 189.40 | 1,813 |
| 2025-07-02 | 184.80 | 189.71 | 181.50 | 189.71 | 188.11 | 2,670 |
| 2025-07-01 | 183.70 | 184.35 | 180.92 | 184.35 | 182.79 | 1,647 |
| 2025-06-30 | 184.40 | 184.90 | 182.60 | 183.44 | 181.89 | 10,004 |
| 2025-06-27 | 184.40 | 185.75 | 182.20 | 182.42 | 180.88 | 8,534 |
| 2025-06-26 | 184.00 | 185.00 | 182.00 | 183.14 | 181.59 | 2,593 |
| 2025-06-25 | 181.00 | 182.88 | 180.47 | 181.73 | 180.20 | 6,796 |
| 2025-06-24 | 175.10 | 179.47 | 174.20 | 179.43 | 177.91 | 3,391 |
| 2025-06-23 | 171.82 | 171.82 | 168.18 | 171.63 | 170.18 | 2,548 |
| 2025-06-20 | 173.80 | 175.50 | 166.11 | 168.87 | 167.44 | 9,700 |
| 2025-06-18 | 175.10 | 175.27 | 173.26 | 173.53 | 172.06 | 1,739 |
| 2025-06-17 | 175.30 | 178.11 | 174.65 | 174.65 | 173.17 | 103,562 |
| 2025-06-16 | 171.30 | 176.84 | 167.09 | 176.35 | 174.86 | 4,598 |
| 2025-06-13 | 170.90 | 173.52 | 169.96 | 172.28 | 170.82 | 2,292 |
| 2025-06-12 | 172.00 | 175.25 | 171.01 | 174.65 | 173.17 | 4,550 |
| 2025-06-11 | 173.20 | 175.76 | 170.94 | 171.10 | 169.65 | 8,736 |
| 2025-06-10 | 170.02 | 174.32 | 170.02 | 173.20 | 171.73 | 3,053 |
| 2025-06-09 | 167.70 | 171.76 | 166.21 | 170.78 | 169.34 | 3,394 |
| 2025-06-06 | 165.60 | 169.50 | 164.95 | 167.80 | 166.38 | 4,977 |
| 2025-06-05 | 163.10 | 165.55 | 161.08 | 164.76 | 163.37 | 1,454 |
| 2025-06-04 | 162.70 | 163.48 | 160.23 | 162.00 | 160.63 | 449 |
| 2025-06-03 | 156.80 | 161.46 | 156.44 | 160.47 | 159.11 | 3,871 |
| 2025-06-02 | 155.45 | 157.57 | 155.45 | 156.77 | 155.44 | 2,593 |
| 2025-05-30 | 158.50 | 159.36 | 153.56 | 154.93 | 153.62 | 3,498 |
| 2025-05-29 | 165.60 | 166.30 | 159.20 | 159.72 | 158.37 | 5,368 |
| 2025-05-28 | 161.56 | 163.04 | 161.56 | 163.03 | 161.65 | 2,254 |
| 2025-05-27 | 160.60 | 162.17 | 159.10 | 162.07 | 160.69 | 2,090 |
| 2025-05-23 | 161.00 | 161.06 | 155.70 | 158.26 | 156.92 | 3,148 |
| 2025-05-22 | 163.01 | 163.01 | 160.69 | 162.01 | 160.64 | 3,578 |
| 2025-05-21 | 164.60 | 166.22 | 162.62 | 162.96 | 161.58 | 2,302 |
| 2025-05-20 | 165.40 | 166.24 | 164.47 | 165.69 | 163.83 | 97,616 |
| 2025-05-19 | 162.70 | 165.80 | 162.10 | 165.30 | 163.45 | 4,496 |
| 2025-05-16 | 165.40 | 174.75 | 161.93 | 164.68 | 162.83 | 172,303 |
| 2025-05-15 | 172.60 | 176.25 | 171.33 | 174.93 | 172.96 | 1,729,290 |
| 2025-05-14 | 173.60 | 175.13 | 173.05 | 174.61 | 172.65 | 10,167 |
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.