Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 188.08 | 189.74 | 184.58 | 185.82 | 182.88 | 6,376 |
| 2024-11-11 | 193.07 | 193.20 | 186.59 | 188.09 | 185.11 | 8,162 |
| 2024-11-08 | 195.01 | 195.01 | 191.58 | 191.90 | 188.86 | 6,809 |
| 2024-11-07 | 190.81 | 193.38 | 190.81 | 193.18 | 190.12 | 8,958 |
| 2024-11-06 | 189.09 | 191.05 | 184.84 | 187.41 | 184.44 | 10,875 |
| 2024-11-05 | 183.24 | 186.68 | 183.22 | 185.54 | 182.60 | 3,830 |
| 2024-11-04 | 183.34 | 183.72 | 180.91 | 182.57 | 179.68 | 17,530 |
| 2024-11-01 | 181.64 | 185.37 | 181.64 | 184.22 | 181.30 | 6,389 |
| 2024-10-31 | 185.30 | 185.30 | 179.32 | 181.22 | 178.35 | 8,734 |
| 2024-10-30 | 190.16 | 196.00 | 184.99 | 185.32 | 182.38 | 10,566 |
| 2024-10-29 | 185.66 | 190.25 | 184.81 | 190.25 | 187.24 | 10,915 |
| 2024-10-28 | 189.91 | 193.13 | 184.55 | 184.91 | 181.98 | 5,360 |
| 2024-10-25 | 186.24 | 189.18 | 186.24 | 186.90 | 183.94 | 6,963 |
| 2024-10-24 | 188.73 | 188.73 | 183.42 | 184.10 | 181.18 | 5,485 |
| 2024-10-23 | 183.30 | 183.59 | 179.80 | 179.88 | 177.03 | 5,895 |
| 2024-10-22 | 185.07 | 185.07 | 182.62 | 183.69 | 180.78 | 176,785 |
| 2024-10-21 | 186.02 | 186.76 | 184.12 | 184.75 | 181.82 | 7,604 |
| 2024-10-18 | 183.95 | 186.54 | 183.69 | 185.36 | 182.43 | 5,540 |
| 2024-10-17 | 188.77 | 195.00 | 184.55 | 185.90 | 182.95 | 10,741 |
| 2024-10-16 | 190.67 | 194.00 | 185.25 | 185.64 | 182.70 | 13,950 |
| 2024-10-15 | 213.93 | 215.61 | 191.90 | 192.89 | 189.83 | 25,633 |
| 2024-10-14 | 206.25 | 214.10 | 206.25 | 213.15 | 209.78 | 6,362 |
| 2024-10-11 | 204.54 | 207.09 | 202.14 | 206.31 | 203.04 | 5,420 |
| 2024-10-10 | 204.04 | 204.04 | 199.91 | 203.20 | 199.98 | 4,729 |
| 2024-10-09 | 200.84 | 205.49 | 200.84 | 204.20 | 200.96 | 2,197 |
| 2024-10-08 | 200.20 | 202.55 | 198.96 | 200.48 | 197.30 | 3,625 |
| 2024-10-07 | 201.12 | 201.72 | 198.83 | 200.47 | 197.29 | 4,261 |
| 2024-10-04 | 200.58 | 204.80 | 199.70 | 199.96 | 196.79 | 8,144 |
| 2024-10-03 | 198.91 | 203.19 | 197.89 | 199.83 | 196.66 | 14,185 |
| 2024-10-02 | 197.40 | 204.50 | 196.60 | 203.50 | 200.28 | 7,454 |
| 2024-10-01 | 202.59 | 204.08 | 193.73 | 198.59 | 195.44 | 17,660 |
| 2024-09-30 | 203.97 | 204.37 | 199.96 | 199.96 | 196.79 | 4,239 |
| 2024-09-27 | 208.36 | 211.24 | 204.84 | 205.60 | 202.34 | 5,851 |
| 2024-09-26 | 208.29 | 212.00 | 202.56 | 208.42 | 205.12 | 252,884 |
| 2024-09-25 | 195.78 | 200.13 | 195.29 | 197.42 | 194.29 | 2,978 |
| 2024-09-24 | 195.12 | 197.84 | 194.05 | 196.58 | 193.47 | 4,251 |
| 2024-09-23 | 193.91 | 195.25 | 192.16 | 194.12 | 191.04 | 476,295 |
| 2024-09-20 | 196.55 | 196.71 | 189.70 | 190.06 | 187.05 | 555,802 |
| 2024-09-19 | 193.02 | 198.27 | 193.02 | 197.63 | 194.50 | 12,049 |
| 2024-09-18 | 188.88 | 191.54 | 186.83 | 189.76 | 186.75 | 6,778 |
| 2024-09-17 | 187.77 | 190.49 | 186.08 | 187.43 | 184.46 | 5,307 |
| 2024-09-16 | 188.21 | 188.80 | 183.36 | 187.77 | 184.79 | 5,814 |
| 2024-09-13 | 184.33 | 188.76 | 184.33 | 188.28 | 185.30 | 9,592 |
| 2024-09-12 | 185.99 | 185.99 | 180.05 | 184.50 | 181.58 | 6,328 |
| 2024-09-11 | 177.26 | 182.13 | 175.44 | 182.12 | 179.23 | 5,171 |
| 2024-09-10 | 176.51 | 178.39 | 174.18 | 176.14 | 173.35 | 35,058 |
| 2024-09-09 | 176.48 | 178.50 | 174.57 | 176.54 | 173.74 | 13,381 |
| 2024-09-06 | 179.33 | 180.44 | 173.49 | 174.34 | 171.58 | 18,453 |
| 2024-09-05 | 182.34 | 183.61 | 178.00 | 180.83 | 177.96 | 17,426 |
| 2024-09-04 | 181.16 | 184.38 | 177.70 | 182.43 | 179.54 | 6,828 |
| 2024-09-03 | 196.39 | 197.49 | 184.14 | 184.47 | 181.54 | 6,276 |
| 2024-08-30 | 194.25 | 197.83 | 192.92 | 194.05 | 190.98 | 556,096 |
| 2024-08-29 | 190.74 | 198.20 | 190.01 | 197.51 | 194.38 | 5,406 |
| 2024-08-28 | 194.94 | 196.49 | 190.82 | 191.69 | 188.65 | 4,365 |
| 2024-08-27 | 196.69 | 196.69 | 191.79 | 196.35 | 193.24 | 2,440 |
| 2024-08-23 | 202.17 | 205.81 | 200.20 | 202.69 | 199.48 | 94,903 |
| 2024-08-22 | 208.82 | 210.35 | 201.00 | 201.69 | 198.49 | 5,212 |
| 2024-08-21 | 206.87 | 209.86 | 206.80 | 208.56 | 204.86 | 5,955 |
| 2024-08-20 | 211.00 | 211.39 | 204.41 | 206.54 | 202.88 | 4,564 |
| 2024-08-19 | 206.79 | 209.99 | 202.67 | 208.90 | 205.20 | 9,759 |
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.