Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 106.00 | 114.60 | 106.00 | 113.68 | 112.42 | 4,471 |
| 2024-08-20 | 118.47 | 118.47 | 112.09 | 112.79 | 111.39 | 1,562 |
| 2024-08-19 | 113.49 | 117.81 | 110.53 | 117.81 | 116.34 | 9,356 |
| 2024-08-16 | 112.50 | 114.33 | 110.10 | 113.82 | 112.40 | 4,638 |
| 2024-08-15 | 113.00 | 116.83 | 112.50 | 115.90 | 114.46 | 35,296 |
| 2024-08-14 | 110.62 | 111.32 | 108.01 | 110.35 | 108.98 | 42,603 |
| 2024-08-13 | 108.00 | 110.02 | 106.98 | 109.85 | 108.48 | 22,146 |
| 2024-08-12 | 106.00 | 107.92 | 105.16 | 105.37 | 104.06 | 2,169 |
| 2024-08-09 | 106.50 | 106.50 | 104.19 | 106.31 | 104.99 | 13,715 |
| 2024-08-08 | 104.23 | 106.50 | 103.40 | 106.50 | 105.18 | 541 |
| 2024-08-07 | 107.00 | 107.00 | 100.58 | 100.58 | 99.329 | 26,709 |
| 2024-08-06 | 103.00 | 106.27 | 103.00 | 104.03 | 102.74 | 18,515 |
| 2024-08-05 | 99.990 | 106.50 | 99.140 | 103.87 | 102.58 | 6,538 |
| 2024-08-02 | 108.00 | 108.00 | 102.87 | 103.84 | 102.55 | 4,797 |
| 2024-08-01 | 116.51 | 116.51 | 110.02 | 113.38 | 111.97 | 8,717 |
| 2024-07-31 | 116.40 | 120.52 | 115.91 | 120.28 | 118.78 | 3,706 |
| 2024-07-30 | 118.93 | 118.93 | 110.11 | 110.90 | 109.52 | 3,798 |
| 2024-07-29 | 117.61 | 118.93 | 116.00 | 116.12 | 114.68 | 726 |
| 2024-07-26 | 118.40 | 118.40 | 114.36 | 116.53 | 115.08 | 869 |
| 2024-07-25 | 118.51 | 118.51 | 113.71 | 114.00 | 112.58 | 2,710 |
| 2024-07-24 | 122.01 | 122.02 | 116.99 | 117.26 | 115.80 | 6,887 |
| 2024-07-23 | 124.80 | 125.37 | 121.97 | 123.01 | 121.48 | 927 |
| 2024-07-22 | 120.28 | 124.46 | 118.80 | 124.46 | 122.91 | 2,319 |
| 2024-07-19 | 120.70 | 120.74 | 117.75 | 118.80 | 117.32 | 917 |
| 2024-07-18 | 127.00 | 127.00 | 118.18 | 122.72 | 121.19 | 6,439 |
| 2024-07-17 | 133.48 | 133.48 | 121.31 | 121.31 | 119.80 | 10,017 |
| 2024-07-16 | 133.50 | 133.73 | 131.47 | 133.48 | 131.82 | 2,654 |
| 2024-07-15 | 133.84 | 135.40 | 133.09 | 133.11 | 131.45 | 2,027 |
| 2024-07-12 | 131.95 | 134.90 | 131.48 | 132.20 | 130.56 | 1,637 |
| 2024-07-11 | 139.20 | 139.20 | 131.94 | 132.05 | 130.41 | 5,152 |
| 2024-07-10 | 136.04 | 138.38 | 135.49 | 137.90 | 136.19 | 1,249 |
| 2024-07-09 | 134.98 | 137.17 | 134.92 | 136.03 | 134.34 | 7,664 |
| 2024-07-08 | 133.21 | 135.21 | 133.21 | 134.06 | 132.39 | 1,571 |
| 2024-07-05 | 134.20 | 134.20 | 131.65 | 131.65 | 130.01 | 4,505 |
| 2024-07-04 | 134.81 | 135.33 | 134.20 | 134.20 | 132.53 | 278 |
| 2024-07-03 | 135.78 | 136.36 | 134.30 | 134.82 | 133.14 | 1,279 |
| 2024-07-02 | 135.47 | 136.41 | 135.04 | 135.78 | 134.09 | 1,881 |
| 2024-07-01 | 132.50 | 133.68 | 131.31 | 133.17 | 131.51 | 3,826 |
| 2024-06-28 | 132.00 | 134.38 | 131.69 | 132.53 | 130.88 | 1,749 |
| 2024-06-27 | 130.25 | 130.25 | 128.28 | 128.63 | 127.03 | 1,358 |
| 2024-06-26 | 127.56 | 129.77 | 127.31 | 127.31 | 125.73 | 2,522 |
| 2024-06-25 | 126.49 | 127.61 | 125.85 | 127.56 | 125.97 | 1,120 |
| 2024-06-24 | 126.32 | 126.32 | 124.22 | 124.22 | 122.68 | 2,289 |
| 2024-06-21 | 130.77 | 130.78 | 127.27 | 128.33 | 126.73 | 3,282 |
| 2024-06-20 | 135.50 | 135.50 | 130.29 | 130.77 | 129.14 | 5,582 |
| 2024-06-19 | 135.50 | 137.00 | 134.25 | 134.25 | 132.58 | 630 |
| 2024-06-18 | 132.50 | 135.04 | 132.12 | 134.89 | 133.21 | 5,092 |
| 2024-06-17 | 125.81 | 131.99 | 125.81 | 131.99 | 130.35 | 1,425 |
| 2024-06-14 | 125.95 | 128.27 | 125.80 | 128.21 | 126.62 | 1,905 |
| 2024-06-13 | 127.76 | 128.68 | 125.22 | 127.74 | 126.15 | 2,584 |
| 2024-06-12 | 125.20 | 128.50 | 124.87 | 127.88 | 126.29 | 4,711 |
| 2024-06-11 | 122.04 | 123.38 | 120.90 | 123.02 | 121.49 | 1,208 |
| 2024-06-10 | 119.70 | 122.57 | 118.60 | 122.37 | 120.85 | 1,932 |
| 2024-06-07 | 118.05 | 118.28 | 116.80 | 117.84 | 116.37 | 1,435 |
| 2024-06-06 | 118.70 | 118.70 | 116.12 | 116.48 | 115.03 | 3,115 |
| 2024-06-05 | 115.50 | 119.02 | 115.50 | 117.63 | 116.17 | 2,056 |
| 2024-06-04 | 112.86 | 112.86 | 110.71 | 111.87 | 110.48 | 5,115 |
| 2024-06-03 | 114.90 | 114.90 | 110.08 | 112.00 | 110.61 | 2,040 |
| 2024-05-31 | 113.71 | 113.83 | 110.00 | 111.76 | 110.37 | 3,843 |
| 2024-05-29 | 113.31 | 114.84 | 113.31 | 114.62 | 113.19 | 1,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.1889 USD |
| 2026-05-20 | 0.1886 USD |
| 2026-02-18 | 0.1692 USD |
| 2025-11-18 | 0.1739 USD |
| 2025-08-20 | 0.1719 USD |
| 2025-05-21 | 0.1792 USD |
| 2025-02-19 | 0.1608 USD |
| 2024-11-19 | 0.1691 USD |
| 2024-08-21 | 0.1560 USD |
| 2024-05-22 | 0.1502 USD |
| 2024-02-21 | 0.1119 USD |
| 2023-11-23 | 0.1106 USD |
| 2023-08-23 | 0.1091 USD |
| 2023-05-24 | 0.1544 USD |
| 2023-02-22 | 0.1370 USD |
| 2022-11-24 | 1.3728 USD |
| 2022-08-24 | 1.3748 USD |
| 2022-05-25 | 1.3332 USD |
| 2022-02-22 | 1.2182 USD |
| 2021-11-25 | 68.1226 USD |
| 2021-11-24 | 1.2416 USD |
| 2021-08-25 | 1.2743 USD |
| 2021-05-26 | 1.2074 USD |
| 2021-02-24 | 1.2115 USD |
| 2020-11-18 | 1.1149 USD |
| 2020-08-19 | 1.1633 USD |
| 2020-05-20 | 1.1160 USD |
| 2020-02-18 | 0.9814 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.