Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 291.00 | 291.00 | 269.44 | 270.01 | 269.82 | 13,939 |
| 2026-07-23 | 279.93 | 291.79 | 275.70 | 291.00 | 290.80 | 4,875 |
| 2026-07-22 | 275.00 | 284.30 | 274.37 | 284.30 | 284.10 | 5,328 |
| 2026-07-21 | 272.75 | 290.41 | 272.75 | 285.20 | 285.00 | 8,089 |
| 2026-07-20 | 277.73 | 282.10 | 265.01 | 265.01 | 264.82 | 22,704 |
| 2026-07-17 | 272.99 | 280.96 | 264.18 | 270.14 | 269.95 | 17,312 |
| 2026-07-16 | 285.00 | 301.59 | 279.41 | 279.41 | 279.21 | 4,035 |
| 2026-07-15 | 305.21 | 310.01 | 283.55 | 285.77 | 285.57 | 4,130 |
| 2026-07-14 | 302.00 | 312.52 | 296.21 | 299.93 | 299.72 | 5,696 |
| 2026-07-13 | 294.83 | 302.86 | 292.90 | 293.01 | 292.80 | 7,331 |
| 2026-07-10 | 293.00 | 310.86 | 291.45 | 310.00 | 309.78 | 6,189 |
| 2026-07-09 | 316.01 | 323.89 | 300.00 | 317.57 | 317.35 | 10,947 |
| 2026-07-08 | 280.01 | 296.97 | 278.91 | 293.50 | 293.29 | 8,880 |
| 2026-07-07 | 289.89 | 289.89 | 271.57 | 280.01 | 279.81 | 30,095 |
| 2026-07-06 | 327.44 | 328.96 | 303.97 | 305.00 | 304.79 | 10,679 |
| 2026-07-03 | 310.00 | 331.96 | 303.30 | 316.51 | 316.29 | 1,009 |
| 2026-07-02 | 347.01 | 350.00 | 304.14 | 310.00 | 309.78 | 19,483 |
| 2026-07-01 | 365.00 | 365.00 | 333.74 | 338.08 | 337.84 | 22,175 |
| 2026-06-30 | 365.31 | 382.67 | 361.68 | 380.31 | 380.04 | 8,926 |
| 2026-06-29 | 334.32 | 366.52 | 328.18 | 359.75 | 359.50 | 10,756 |
| 2026-06-26 | 337.00 | 340.80 | 321.78 | 328.73 | 328.50 | 13,507 |
| 2026-06-25 | 319.13 | 345.00 | 318.97 | 345.00 | 344.76 | 9,192 |
| 2026-06-24 | 305.87 | 309.30 | 296.00 | 307.39 | 307.17 | 13,523 |
| 2026-06-23 | 308.44 | 308.44 | 297.76 | 307.39 | 307.17 | 11,591 |
| 2026-06-22 | 336.26 | 343.27 | 319.80 | 343.27 | 343.03 | 9,879 |
| 2026-06-19 | 325.46 | 330.00 | 308.00 | 329.83 | 329.60 | 972 |
| 2026-06-18 | 320.00 | 329.49 | 317.43 | 323.38 | 323.15 | 6,774 |
| 2026-06-17 | 301.00 | 316.50 | 299.76 | 316.50 | 316.28 | 7,997 |
| 2026-06-16 | 298.45 | 304.43 | 291.84 | 295.81 | 295.60 | 11,609 |
| 2026-06-15 | 298.36 | 303.50 | 293.11 | 303.50 | 303.29 | 12,525 |
| 2026-06-12 | 278.11 | 288.19 | 276.87 | 288.00 | 287.80 | 4,847 |
| 2026-06-11 | 265.00 | 283.62 | 265.00 | 282.99 | 282.79 | 14,898 |
| 2026-06-10 | 260.97 | 276.48 | 256.63 | 259.38 | 259.20 | 26,166 |
| 2026-06-09 | 259.67 | 271.71 | 246.38 | 260.97 | 260.79 | 18,169 |
| 2026-06-08 | 245.50 | 257.45 | 245.40 | 254.30 | 254.12 | 14,398 |
| 2026-06-05 | 247.54 | 248.64 | 235.40 | 236.00 | 235.83 | 6,932 |
| 2026-06-03 | 246.97 | 256.17 | 245.62 | 254.46 | 254.28 | 10,511 |
| 2026-06-02 | 232.30 | 245.47 | 232.00 | 245.00 | 244.83 | 2,934 |
| 2026-06-01 | 223.00 | 232.74 | 221.30 | 227.90 | 227.74 | 5,311 |
| 2026-05-29 | 228.35 | 232.55 | 225.64 | 225.74 | 225.58 | 9,410 |
| 2026-05-28 | 225.44 | 230.20 | 222.02 | 225.21 | 225.05 | 5,389 |
| 2026-05-27 | 237.78 | 237.95 | 224.69 | 227.80 | 227.64 | 2,255 |
| 2026-05-26 | 220.88 | 229.45 | 220.85 | 229.45 | 229.29 | 8,202 |
| 2026-05-25 | 220.80 | 220.80 | 215.00 | 218.00 | 217.85 | 175 |
| 2026-05-22 | 215.12 | 219.81 | 215.12 | 215.33 | 215.18 | 5,483 |
| 2026-05-21 | 218.00 | 218.00 | 211.51 | 213.62 | 213.47 | 5,810 |
| 2026-05-20 | 208.50 | 216.00 | 208.50 | 216.00 | 215.85 | 3,579 |
| 2026-05-19 | 212.99 | 212.99 | 201.10 | 205.00 | 204.67 | 1,495 |
| 2026-05-18 | 221.03 | 221.03 | 204.48 | 206.99 | 206.65 | 12,278 |
| 2026-05-15 | 227.05 | 227.05 | 216.92 | 223.08 | 222.72 | 4,725 |
| 2026-05-14 | 221.34 | 229.10 | 219.32 | 229.10 | 228.73 | 11,471 |
| 2026-05-13 | 213.80 | 221.34 | 207.64 | 221.34 | 220.98 | 5,756 |
| 2026-05-12 | 219.79 | 219.79 | 204.70 | 210.73 | 210.39 | 5,748 |
| 2026-05-11 | 212.00 | 219.55 | 212.00 | 217.61 | 217.26 | 5,685 |
| 2026-05-08 | 206.05 | 214.49 | 205.45 | 212.40 | 212.06 | 3,244 |
| 2026-05-07 | 206.16 | 209.45 | 200.74 | 201.40 | 201.07 | 4,913 |
| 2026-05-06 | 207.74 | 212.53 | 206.69 | 210.37 | 210.03 | 4,164 |
| 2026-05-05 | 198.80 | 203.54 | 198.44 | 201.39 | 201.06 | 5,638 |
| 2026-05-04 | 191.90 | 197.64 | 191.72 | 194.61 | 194.29 | 14,595 |
| 2026-04-30 | 191.29 | 196.22 | 191.29 | 192.00 | 191.69 | 1,164 |
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.