Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 167.43 | 174.08 | 167.43 | 172.33 | 170.39 | 4,220 |
| 2025-05-12 | 162.50 | 169.52 | 159.55 | 169.00 | 167.10 | 4,397 |
| 2025-05-09 | 156.60 | 157.56 | 154.85 | 155.66 | 153.91 | 1,111 |
| 2025-05-08 | 156.80 | 158.85 | 155.97 | 157.45 | 155.68 | 1,427 |
| 2025-05-07 | 154.42 | 154.42 | 151.65 | 151.84 | 150.14 | 1,930 |
| 2025-05-06 | 153.40 | 154.16 | 151.81 | 152.74 | 151.03 | 6,860 |
| 2025-05-02 | 152.79 | 156.67 | 152.79 | 155.69 | 153.94 | 3,676 |
| 2025-05-01 | 152.19 | 152.19 | 149.76 | 150.90 | 149.21 | 2,493 |
| 2025-04-30 | 149.73 | 149.73 | 144.95 | 149.27 | 147.60 | 3,316 |
| 2025-04-29 | 151.15 | 151.15 | 148.23 | 150.87 | 149.17 | 2,665 |
| 2025-04-28 | 151.85 | 151.85 | 147.52 | 148.66 | 146.99 | 3,141 |
| 2025-04-25 | 151.30 | 152.22 | 148.01 | 150.76 | 149.07 | 17,511 |
| 2025-04-24 | 144.32 | 149.79 | 144.32 | 149.41 | 147.73 | 2,989 |
| 2025-04-23 | 142.10 | 147.62 | 140.36 | 144.77 | 143.15 | 5,538 |
| 2025-04-22 | 137.60 | 138.98 | 136.29 | 136.90 | 135.36 | 1,152 |
| 2025-04-17 | 141.79 | 141.79 | 137.12 | 138.98 | 137.42 | 2,107 |
| 2025-04-16 | 139.10 | 142.94 | 136.89 | 137.31 | 135.77 | 10,567 |
| 2025-04-15 | 146.10 | 147.03 | 144.24 | 145.04 | 143.41 | 4,036 |
| 2025-04-14 | 148.94 | 148.94 | 142.37 | 144.82 | 143.20 | 6,082 |
| 2025-04-11 | 139.10 | 145.50 | 136.65 | 145.50 | 143.87 | 1,936 |
| 2025-04-10 | 144.40 | 147.53 | 133.55 | 136.26 | 134.73 | 8,644 |
| 2025-04-09 | 130.50 | 147.74 | 126.00 | 147.58 | 145.92 | 7,016 |
| 2025-04-08 | 135.70 | 140.66 | 133.84 | 133.90 | 132.40 | 18,850 |
| 2025-04-07 | 117.20 | 141.03 | 116.00 | 133.56 | 132.06 | 11,544 |
| 2025-04-04 | 135.57 | 135.57 | 124.01 | 128.25 | 126.81 | 20,514 |
| 2025-04-03 | 143.19 | 143.19 | 136.67 | 137.09 | 135.55 | 21,046 |
| 2025-04-02 | 145.00 | 149.17 | 143.74 | 147.41 | 145.75 | 2,833 |
| 2025-04-01 | 144.40 | 146.09 | 141.85 | 144.00 | 142.39 | 2,958 |
| 2025-03-31 | 142.10 | 144.25 | 141.12 | 144.25 | 142.63 | 9,567 |
| 2025-03-28 | 148.67 | 149.63 | 144.20 | 146.04 | 144.40 | 5,248 |
| 2025-03-27 | 150.90 | 150.90 | 147.03 | 147.98 | 146.32 | 5,153 |
| 2025-03-26 | 153.74 | 154.00 | 149.59 | 149.75 | 148.07 | 7,982 |
| 2025-03-25 | 155.54 | 155.54 | 152.67 | 153.46 | 151.74 | 2,359 |
| 2025-03-24 | 153.93 | 156.15 | 153.79 | 155.52 | 153.78 | 17,846 |
| 2025-03-21 | 154.25 | 155.40 | 149.01 | 150.83 | 149.14 | 6,338 |
| 2025-03-20 | 155.53 | 155.90 | 151.71 | 153.91 | 152.18 | 32,310 |
| 2025-03-19 | 152.97 | 156.99 | 152.97 | 156.63 | 154.87 | 3,682 |
| 2025-03-18 | 155.31 | 155.31 | 151.86 | 154.37 | 152.64 | 12,762 |
| 2025-03-17 | 153.15 | 157.16 | 152.95 | 156.52 | 154.76 | 2,179 |
| 2025-03-14 | 152.13 | 156.50 | 152.13 | 155.93 | 154.18 | 41,101 |
| 2025-03-13 | 147.53 | 153.01 | 146.78 | 150.78 | 149.09 | 12,812 |
| 2025-03-12 | 147.85 | 151.80 | 147.85 | 149.73 | 148.05 | 3,134 |
| 2025-03-11 | 152.28 | 152.28 | 145.35 | 149.06 | 147.39 | 33,202 |
| 2025-03-10 | 153.51 | 156.60 | 147.93 | 148.47 | 146.80 | 10,787 |
| 2025-03-07 | 151.93 | 154.75 | 150.22 | 154.34 | 152.61 | 64,681 |
| 2025-03-06 | 152.35 | 153.97 | 149.63 | 150.61 | 148.92 | 6,947 |
| 2025-03-05 | 155.50 | 155.50 | 150.08 | 154.47 | 152.74 | 7,106 |
| 2025-03-04 | 153.60 | 154.71 | 149.80 | 154.43 | 152.70 | 7,014 |
| 2025-03-03 | 160.31 | 160.31 | 154.29 | 154.83 | 153.10 | 12,213 |
| 2025-02-28 | 158.14 | 159.92 | 154.00 | 155.02 | 153.28 | 5,006 |
| 2025-02-27 | 169.53 | 170.36 | 162.94 | 162.94 | 161.12 | 4,863 |
| 2025-02-26 | 166.65 | 170.15 | 166.61 | 167.53 | 165.65 | 4,280 |
| 2025-02-25 | 168.63 | 169.62 | 164.49 | 165.19 | 163.34 | 4,743 |
| 2025-02-24 | 172.71 | 175.09 | 170.83 | 171.83 | 169.91 | 534,902 |
| 2025-02-21 | 175.55 | 176.50 | 170.88 | 170.88 | 168.97 | 2,844 |
| 2025-02-20 | 174.55 | 177.94 | 174.55 | 175.57 | 173.60 | 3,634 |
| 2025-02-19 | 173.30 | 174.79 | 171.11 | 174.39 | 172.43 | 13,104 |
| 2025-02-18 | 171.11 | 173.80 | 169.34 | 171.48 | 169.16 | 7,091 |
| 2025-02-14 | 175.09 | 176.00 | 170.72 | 172.77 | 170.44 | 20,192 |
| 2025-02-13 | 179.77 | 182.89 | 179.77 | 182.69 | 180.22 | 28,448 |
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.