Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 180.79 | 180.79 | 178.30 | 180.47 | 178.03 | 1,582 |
| 2025-02-11 | 182.44 | 183.36 | 181.10 | 182.54 | 180.07 | 1,780 |
| 2025-02-10 | 181.01 | 184.00 | 180.86 | 183.10 | 180.62 | 8,494 |
| 2025-02-07 | 183.19 | 183.19 | 178.98 | 179.76 | 177.33 | 1,025 |
| 2025-02-06 | 181.45 | 182.79 | 178.60 | 182.73 | 180.25 | 3,090 |
| 2025-02-05 | 178.84 | 180.27 | 175.44 | 180.27 | 177.83 | 2,427 |
| 2025-02-04 | 177.89 | 179.15 | 175.45 | 178.86 | 176.44 | 1,497 |
| 2025-02-03 | 175.55 | 179.94 | 171.59 | 179.90 | 177.47 | 5,410 |
| 2025-01-31 | 182.02 | 186.36 | 182.02 | 183.09 | 180.61 | 11,233 |
| 2025-01-30 | 179.01 | 181.96 | 177.79 | 181.71 | 179.25 | 8,121 |
| 2025-01-29 | 180.96 | 181.99 | 174.02 | 174.76 | 172.40 | 5,203 |
| 2025-01-28 | 175.81 | 175.81 | 170.53 | 173.24 | 170.89 | 15,071 |
| 2025-01-27 | 176.02 | 185.65 | 170.51 | 171.52 | 169.20 | 15,795 |
| 2025-01-24 | 190.12 | 191.21 | 185.66 | 185.68 | 183.17 | 8,205 |
| 2025-01-23 | 191.02 | 194.41 | 187.78 | 189.36 | 186.80 | 13,067 |
| 2025-01-22 | 194.56 | 200.54 | 194.56 | 198.66 | 195.97 | 10,651 |
| 2025-01-21 | 192.15 | 195.05 | 190.99 | 195.05 | 192.41 | 14,248 |
| 2025-01-17 | 189.85 | 193.01 | 188.30 | 191.22 | 188.63 | 10,186 |
| 2025-01-16 | 185.49 | 191.52 | 179.86 | 189.57 | 187.01 | 8,160 |
| 2025-01-15 | 174.00 | 179.46 | 174.00 | 179.07 | 176.65 | 5,674 |
| 2025-01-14 | 172.94 | 173.78 | 170.44 | 173.04 | 170.70 | 3,055 |
| 2025-01-13 | 169.85 | 171.54 | 167.76 | 170.77 | 168.46 | 4,550 |
| 2025-01-10 | 175.12 | 175.12 | 169.56 | 171.92 | 169.60 | 5,095 |
| 2025-01-08 | 178.06 | 178.06 | 174.96 | 175.70 | 173.32 | 7,642 |
| 2025-01-07 | 178.21 | 181.72 | 177.12 | 179.10 | 176.68 | 8,821 |
| 2025-01-06 | 173.20 | 180.33 | 170.51 | 178.05 | 175.64 | 10,110 |
| 2025-01-03 | 165.64 | 170.05 | 164.76 | 170.05 | 167.75 | 9,095 |
| 2025-01-02 | 163.74 | 166.66 | 162.91 | 163.35 | 161.14 | 8,148 |
| 2024-12-31 | 164.21 | 164.59 | 162.19 | 162.44 | 160.25 | 6,754 |
| 2024-12-30 | 165.74 | 166.36 | 162.00 | 164.33 | 162.10 | 4,890 |
| 2024-12-27 | 167.05 | 167.05 | 164.77 | 166.77 | 164.52 | 1,793 |
| 2024-12-24 | 167.49 | 168.66 | 167.11 | 168.17 | 165.90 | 1,612 |
| 2024-12-23 | 164.55 | 167.49 | 164.55 | 167.45 | 165.19 | 1,615 |
| 2024-12-20 | 159.00 | 164.46 | 159.00 | 163.74 | 161.53 | 204,888 |
| 2024-12-19 | 163.28 | 165.30 | 160.76 | 162.81 | 160.61 | 6,682 |
| 2024-12-18 | 170.21 | 174.32 | 170.21 | 172.17 | 169.84 | 3,758 |
| 2024-12-17 | 169.62 | 170.73 | 168.41 | 169.56 | 167.27 | 4,416 |
| 2024-12-16 | 168.90 | 171.75 | 168.90 | 170.19 | 167.89 | 4,308 |
| 2024-12-13 | 168.71 | 171.60 | 167.76 | 169.25 | 166.96 | 4,733 |
| 2024-12-12 | 171.03 | 171.11 | 166.88 | 170.06 | 167.76 | 11,792 |
| 2024-12-11 | 169.57 | 173.11 | 169.51 | 171.36 | 169.04 | 12,087 |
| 2024-12-10 | 171.76 | 173.62 | 168.16 | 168.27 | 165.99 | 3,462 |
| 2024-12-09 | 174.52 | 174.52 | 170.31 | 172.20 | 169.87 | 3,127 |
| 2024-12-06 | 172.29 | 173.00 | 171.55 | 172.42 | 170.09 | 2,885 |
| 2024-12-05 | 176.04 | 180.24 | 171.70 | 171.70 | 169.37 | 17,066 |
| 2024-12-04 | 184.10 | 185.39 | 180.74 | 181.03 | 178.58 | 3,685 |
| 2024-12-03 | 183.25 | 183.25 | 180.83 | 182.06 | 179.60 | 4,983 |
| 2024-12-02 | 175.32 | 184.17 | 171.52 | 182.62 | 180.16 | 15,877 |
| 2024-11-29 | 176.50 | 179.92 | 174.47 | 174.71 | 172.35 | 44,736 |
| 2024-11-27 | 172.61 | 173.20 | 168.80 | 170.84 | 168.53 | 7,198 |
| 2024-11-26 | 174.37 | 175.64 | 170.96 | 172.11 | 169.78 | 6,353 |
| 2024-11-25 | 176.29 | 177.05 | 171.97 | 174.34 | 171.98 | 5,751 |
| 2024-11-22 | 175.78 | 176.87 | 173.43 | 174.35 | 171.99 | 8,987 |
| 2024-11-21 | 171.17 | 177.04 | 171.17 | 176.81 | 174.42 | 20,519 |
| 2024-11-20 | 169.32 | 169.95 | 167.44 | 167.44 | 165.18 | 10,081 |
| 2024-11-19 | 169.92 | 169.92 | 167.55 | 169.83 | 167.14 | 30,025 |
| 2024-11-18 | 169.09 | 173.44 | 166.86 | 170.68 | 167.98 | 20,041 |
| 2024-11-15 | 174.16 | 175.05 | 167.43 | 168.90 | 166.22 | 53,144 |
| 2024-11-14 | 182.94 | 187.58 | 182.94 | 186.18 | 183.23 | 16,869 |
| 2024-11-13 | 186.61 | 186.61 | 182.60 | 182.91 | 180.01 | 6,862 |
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.