Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 114.25 | 115.13 | 113.52 | 114.20 | 112.78 | 27,015 |
| 2024-05-27 | 115.18 | 115.18 | 112.88 | 113.31 | 111.90 | 37 |
| 2024-05-24 | 114.22 | 115.08 | 114.22 | 114.59 | 113.16 | 7,407 |
| 2024-05-23 | 114.90 | 115.27 | 111.96 | 112.68 | 111.28 | 7,880 |
| 2024-05-22 | 112.86 | 112.86 | 111.96 | 112.11 | 110.72 | 1,569 |
| 2024-05-21 | 113.45 | 113.45 | 109.97 | 112.52 | 110.97 | 695 |
| 2024-05-20 | 109.34 | 113.00 | 109.34 | 111.79 | 110.25 | 4,353 |
| 2024-05-17 | 110.45 | 111.22 | 107.57 | 107.88 | 106.40 | 2,752 |
| 2024-05-16 | 112.59 | 112.59 | 110.45 | 110.45 | 108.93 | 2,981 |
| 2024-05-15 | 109.21 | 111.52 | 109.17 | 111.28 | 109.75 | 1,560 |
| 2024-05-14 | 105.93 | 107.69 | 105.66 | 107.42 | 105.94 | 518 |
| 2024-05-13 | 108.30 | 108.30 | 105.93 | 106.74 | 105.27 | 2,428 |
| 2024-05-10 | 107.91 | 108.30 | 107.91 | 108.30 | 106.81 | 1,902 |
| 2024-05-09 | 106.00 | 107.36 | 106.00 | 106.36 | 104.90 | 980 |
| 2024-05-08 | 104.98 | 105.59 | 101.68 | 101.68 | 100.28 | 2,145 |
| 2024-05-07 | 105.86 | 106.04 | 105.48 | 105.48 | 104.03 | 260 |
| 2024-05-06 | 104.29 | 105.88 | 104.18 | 105.88 | 104.42 | 1,675 |
| 2024-05-03 | 103.07 | 104.69 | 103.07 | 104.69 | 103.25 | 3,009 |
| 2024-05-02 | 101.64 | 101.64 | 99.570 | 101.22 | 99.828 | 2,639 |
| 2024-04-30 | 105.88 | 106.56 | 103.79 | 103.94 | 102.51 | 34 |
| 2024-04-29 | 105.88 | 105.88 | 103.39 | 104.67 | 103.23 | 1,167 |
| 2024-04-26 | 103.78 | 104.20 | 103.65 | 104.07 | 102.64 | 993 |
| 2024-04-25 | 100.30 | 102.40 | 100.30 | 101.89 | 100.49 | 1,540 |
| 2024-04-24 | 101.60 | 102.35 | 100.30 | 100.79 | 99.404 | 1,000 |
| 2024-04-23 | 99.300 | 99.890 | 98.170 | 99.290 | 97.924 | 510 |
| 2024-04-22 | 98.500 | 98.500 | 97.080 | 97.860 | 96.514 | 733 |
| 2024-04-19 | 101.61 | 101.70 | 98.000 | 98.400 | 97.047 | 1,372 |
| 2024-04-18 | 103.96 | 103.96 | 102.17 | 102.17 | 100.76 | 1,782 |
| 2024-04-17 | 109.98 | 109.98 | 103.94 | 105.31 | 103.86 | 3,014 |
| 2024-04-16 | 108.67 | 110.70 | 108.67 | 110.70 | 109.18 | 1,485 |
| 2024-04-15 | 109.47 | 110.86 | 106.30 | 106.30 | 104.84 | 2,597 |
| 2024-04-12 | 106.61 | 106.81 | 106.36 | 106.79 | 105.32 | 1,939 |
| 2024-04-11 | 106.34 | 108.60 | 106.33 | 108.60 | 107.11 | 1,245 |
| 2024-04-10 | 107.99 | 107.99 | 104.28 | 106.34 | 104.88 | 1,177 |
| 2024-04-09 | 105.64 | 105.64 | 104.49 | 105.10 | 103.65 | 752 |
| 2024-04-08 | 105.55 | 106.13 | 105.01 | 105.64 | 104.19 | 1,598 |
| 2024-04-05 | 103.13 | 105.65 | 103.00 | 105.50 | 104.05 | 3,937 |
| 2024-04-04 | 106.37 | 106.37 | 102.14 | 102.48 | 101.07 | 729 |
| 2024-04-03 | 104.95 | 106.00 | 104.30 | 104.30 | 102.87 | 390 |
| 2024-04-02 | 103.57 | 103.93 | 102.77 | 103.93 | 102.50 | 787 |
| 2024-04-01 | 105.64 | 106.58 | 105.46 | 105.46 | 104.01 | 2,014 |
| 2024-03-28 | 101.61 | 103.24 | 101.61 | 103.24 | 101.82 | 585 |
| 2024-03-27 | 103.25 | 103.25 | 102.59 | 103.02 | 101.60 | 3,359 |
| 2024-03-26 | 104.16 | 105.11 | 103.58 | 103.58 | 102.16 | 421 |
| 2024-03-25 | 104.50 | 105.00 | 103.94 | 104.11 | 102.68 | 267 |
| 2024-03-22 | 104.60 | 105.25 | 104.50 | 105.11 | 103.66 | 71 |
| 2024-03-21 | 103.90 | 106.89 | 103.90 | 105.04 | 103.60 | 1,959 |
| 2024-03-20 | 100.66 | 101.83 | 100.53 | 101.83 | 100.43 | 212 |
| 2024-03-19 | 100.97 | 101.00 | 99.770 | 101.00 | 99.611 | 393 |
| 2024-03-18 | 99.860 | 101.97 | 99.860 | 101.97 | 100.57 | 5,981 |
| 2024-03-15 | 99.030 | 99.840 | 99.030 | 99.840 | 98.467 | 309 |
| 2024-03-14 | 97.560 | 100.60 | 97.560 | 100.27 | 98.891 | 1,702 |
| 2024-03-13 | 101.04 | 101.50 | 99.040 | 99.040 | 97.678 | 4,537 |
| 2024-03-12 | 99.900 | 101.29 | 99.900 | 101.00 | 99.611 | 2,936 |
| 2024-03-11 | 101.61 | 101.61 | 99.010 | 100.05 | 98.674 | 11,515 |
| 2024-03-08 | 105.57 | 106.10 | 102.59 | 102.59 | 101.18 | 2,823 |
| 2024-03-07 | 106.10 | 106.10 | 104.93 | 105.24 | 103.79 | 172 |
| 2024-03-06 | 104.09 | 105.19 | 104.00 | 104.80 | 103.36 | 10,325 |
| 2024-03-05 | 104.16 | 104.25 | 101.85 | 101.96 | 100.56 | 1,157 |
| 2024-03-04 | 104.45 | 105.90 | 104.16 | 104.16 | 102.73 | 2,540 |
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.