Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 100.62 | 104.63 | 100.53 | 104.46 | 103.02 | 3,180 |
| 2024-02-29 | 99.000 | 100.20 | 99.000 | 100.18 | 98.802 | 79 |
| 2024-02-28 | 99.840 | 99.840 | 97.810 | 97.810 | 96.465 | 4,927 |
| 2024-02-27 | 101.28 | 101.93 | 99.840 | 99.840 | 98.467 | 201 |
| 2024-02-26 | 99.190 | 101.28 | 98.920 | 101.28 | 99.887 | 897 |
| 2024-02-23 | 99.540 | 100.01 | 98.190 | 98.980 | 97.619 | 120 |
| 2024-02-22 | 97.190 | 99.600 | 97.190 | 99.540 | 98.171 | 2,979 |
| 2024-02-21 | 92.930 | 93.490 | 92.930 | 93.490 | 92.204 | 1,346 |
| 2024-02-20 | 98.050 | 98.050 | 92.000 | 92.930 | 91.542 | 25,769 |
| 2024-02-19 | 100.00 | 100.15 | 97.550 | 98.210 | 96.743 | 2,755 |
| 2024-02-16 | 106.98 | 108.00 | 99.990 | 100.00 | 98.506 | 8,102 |
| 2024-02-15 | 92.940 | 110.00 | 92.770 | 110.00 | 108.36 | 4,775 |
| 2024-02-14 | 91.740 | 92.770 | 91.660 | 92.770 | 91.384 | 57 |
| 2024-02-09 | 87.870 | 92.360 | 87.850 | 92.360 | 90.980 | 9,985 |
| 2024-02-08 | 85.120 | 86.920 | 84.860 | 86.900 | 85.602 | 1,676 |
| 2024-02-07 | 85.260 | 85.260 | 85.040 | 85.120 | 83.848 | 44 |
| 2024-02-06 | 84.050 | 85.630 | 83.340 | 84.150 | 82.893 | 1,765 |
| 2024-02-05 | 84.530 | 85.630 | 84.290 | 85.630 | 84.351 | 2,304 |
| 2024-02-02 | 83.840 | 83.900 | 83.670 | 83.670 | 82.420 | 95 |
| 2024-02-01 | 81.810 | 81.910 | 81.090 | 81.090 | 79.878 | 366 |
| 2024-01-31 | 81.910 | 81.910 | 80.070 | 81.120 | 79.908 | 2,918 |
| 2024-01-30 | 83.650 | 83.650 | 82.390 | 82.390 | 81.159 | 523 |
| 2024-01-29 | 81.840 | 82.880 | 81.840 | 82.720 | 81.484 | 176 |
| 2024-01-26 | 83.150 | 83.150 | 82.150 | 82.150 | 80.923 | 3,345 |
| 2024-01-25 | 86.250 | 87.810 | 85.310 | 85.310 | 84.035 | 2,138 |
| 2024-01-24 | 84.470 | 86.670 | 84.410 | 86.080 | 84.794 | 7,519 |
| 2024-01-23 | 83.770 | 83.890 | 82.590 | 82.770 | 81.533 | 1,367 |
| 2024-01-22 | 82.340 | 84.920 | 82.340 | 84.440 | 83.178 | 845 |
| 2024-01-19 | 79.000 | 82.340 | 79.000 | 82.340 | 81.110 | 2,823 |
| 2024-01-18 | 78.850 | 79.050 | 78.850 | 79.000 | 77.820 | 3,180 |
| 2024-01-17 | 75.340 | 75.920 | 75.200 | 75.200 | 74.076 | 35 |
| 2024-01-16 | 73.850 | 75.700 | 73.850 | 75.390 | 74.264 | 2,203 |
| 2024-01-15 | 74.450 | 74.450 | 72.910 | 72.910 | 71.821 | 768 |
| 2024-01-12 | 73.760 | 73.760 | 73.200 | 73.390 | 72.294 | 104 |
| 2024-01-11 | 73.280 | 73.800 | 73.270 | 73.800 | 72.697 | 204 |
| 2024-01-10 | 73.980 | 73.980 | 72.790 | 73.280 | 72.185 | 1,982 |
| 2024-01-09 | 72.800 | 73.870 | 72.800 | 73.850 | 72.747 | 542 |
| 2024-01-08 | 73.650 | 74.400 | 73.550 | 74.010 | 72.904 | 1,026 |
| 2024-01-05 | 73.330 | 73.350 | 72.400 | 72.400 | 71.318 | 224 |
| 2024-01-04 | 74.060 | 74.410 | 73.600 | 73.640 | 72.540 | 176 |
| 2024-01-03 | 74.340 | 75.270 | 74.320 | 74.480 | 73.367 | 17,273 |
| 2024-01-02 | 77.760 | 78.160 | 75.550 | 75.550 | 74.421 | 4,351 |
| 2023-12-28 | 79.430 | 79.850 | 78.750 | 78.750 | 77.573 | 4,101 |
| 2023-12-27 | 79.430 | 79.430 | 79.430 | 79.430 | 78.243 | 5 |
| 2023-12-26 | 79.100 | 79.720 | 78.810 | 79.720 | 78.529 | 1,664 |
| 2023-12-22 | 78.810 | 78.810 | 78.810 | 78.810 | 77.633 | 23 |
| 2023-12-21 | 78.810 | 78.810 | 78.300 | 78.500 | 77.327 | 15 |
| 2023-12-20 | 79.240 | 79.240 | 78.810 | 78.810 | 77.633 | 10 |
| 2023-12-19 | 78.460 | 79.000 | 78.100 | 79.000 | 77.820 | 258 |
| 2023-12-18 | 79.870 | 79.870 | 78.610 | 78.690 | 77.514 | 970 |
| 2023-12-15 | 80.680 | 80.690 | 79.890 | 80.130 | 78.933 | 215 |
| 2023-12-14 | 77.750 | 79.450 | 77.750 | 79.450 | 78.263 | 1,790 |
| 2023-12-13 | 78.290 | 78.290 | 77.250 | 77.670 | 76.510 | 2,205 |
| 2023-12-12 | 76.480 | 77.930 | 76.480 | 77.930 | 76.766 | 833 |
| 2023-12-11 | 73.570 | 76.690 | 73.570 | 76.480 | 75.337 | 3,554 |
| 2023-12-08 | 73.000 | 73.100 | 72.080 | 73.100 | 72.008 | 252 |
| 2023-12-07 | 71.200 | 72.100 | 71.200 | 72.080 | 71.003 | 233 |
| 2023-12-06 | 72.590 | 72.590 | 71.200 | 71.200 | 70.136 | 125 |
| 2023-12-05 | 72.570 | 72.820 | 71.890 | 72.040 | 70.964 | 1,736 |
| 2023-12-04 | 74.050 | 74.050 | 71.970 | 73.330 | 72.234 | 43 |
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.