Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 190.40 | 192.34 | 188.80 | 190.20 | 189.89 | 5,339 |
| 2026-04-28 | 193.02 | 193.83 | 188.86 | 190.86 | 190.55 | 4,910 |
| 2026-04-27 | 207.74 | 207.74 | 198.01 | 198.01 | 197.69 | 1,503 |
| 2026-04-24 | 207.13 | 210.45 | 206.09 | 207.74 | 207.40 | 3,847 |
| 2026-04-23 | 200.00 | 204.98 | 199.91 | 203.00 | 202.67 | 466 |
| 2026-04-22 | 196.00 | 200.80 | 195.79 | 200.33 | 200.00 | 2,772 |
| 2026-04-20 | 197.22 | 197.22 | 195.44 | 195.44 | 195.12 | 2,373 |
| 2026-04-17 | 196.04 | 199.13 | 195.66 | 199.13 | 198.81 | 466 |
| 2026-04-16 | 195.05 | 195.22 | 192.51 | 194.00 | 193.69 | 772 |
| 2026-04-15 | 195.31 | 202.62 | 191.00 | 202.62 | 202.29 | 3,484 |
| 2026-04-14 | 196.20 | 199.00 | 195.31 | 199.00 | 198.68 | 181 |
| 2026-04-13 | 201.02 | 201.02 | 195.63 | 196.20 | 195.88 | 1,117 |
| 2026-04-10 | 203.53 | 203.53 | 201.02 | 201.02 | 200.69 | 3,523 |
| 2026-04-09 | 197.18 | 201.68 | 197.09 | 201.54 | 201.21 | 3,520 |
| 2026-04-08 | 196.49 | 197.88 | 193.62 | 197.18 | 196.86 | 1,416 |
| 2026-04-07 | 179.06 | 182.31 | 179.06 | 180.12 | 179.83 | 105 |
| 2026-04-06 | 180.77 | 188.01 | 179.58 | 188.01 | 187.70 | 1,101 |
| 2026-04-02 | 174.63 | 181.74 | 174.63 | 180.92 | 180.63 | 7,417 |
| 2026-04-01 | 179.79 | 184.89 | 178.33 | 181.35 | 181.06 | 2,186 |
| 2026-03-31 | 171.57 | 176.95 | 169.71 | 176.10 | 175.81 | 1,824 |
| 2026-03-30 | 172.56 | 174.31 | 168.58 | 170.18 | 169.90 | 3,417 |
| 2026-03-27 | 177.49 | 180.50 | 175.33 | 177.00 | 176.71 | 2,235 |
| 2026-03-26 | 189.28 | 189.28 | 177.54 | 177.54 | 177.25 | 2,169 |
| 2026-03-25 | 198.50 | 198.50 | 189.14 | 192.71 | 192.40 | 7,732 |
| 2026-03-24 | 188.49 | 199.88 | 188.49 | 199.79 | 199.47 | 10,093 |
| 2026-03-23 | 198.99 | 198.99 | 189.85 | 190.65 | 190.34 | 1,048 |
| 2026-03-20 | 187.10 | 199.99 | 185.42 | 199.99 | 199.67 | 426 |
| 2026-03-19 | 179.61 | 187.10 | 179.08 | 186.34 | 186.04 | 2,119 |
| 2026-03-18 | 183.07 | 185.89 | 182.50 | 183.63 | 183.33 | 1,326 |
| 2026-03-17 | 182.53 | 183.55 | 179.84 | 183.07 | 182.77 | 1,947 |
| 2026-03-16 | 183.01 | 184.74 | 180.54 | 180.72 | 180.43 | 5,898 |
| 2026-03-13 | 179.00 | 182.70 | 177.65 | 177.65 | 177.36 | 2,945 |
| 2026-03-12 | 178.61 | 179.71 | 174.79 | 177.01 | 176.72 | 5,397 |
| 2026-03-11 | 183.39 | 183.39 | 178.18 | 183.00 | 182.70 | 4,250 |
| 2026-03-10 | 176.00 | 185.28 | 176.00 | 185.28 | 184.98 | 7,259 |
| 2026-03-09 | 167.45 | 173.75 | 165.51 | 173.30 | 173.02 | 9,255 |
| 2026-03-06 | 178.44 | 179.81 | 169.01 | 169.01 | 168.74 | 8,586 |
| 2026-03-05 | 186.01 | 186.13 | 177.20 | 180.70 | 180.41 | 2,190 |
| 2026-03-04 | 180.78 | 187.66 | 180.78 | 183.14 | 182.84 | 409 |
| 2026-03-03 | 188.13 | 188.13 | 184.47 | 184.47 | 184.17 | 5,615 |
| 2026-03-02 | 187.00 | 193.31 | 187.00 | 192.97 | 192.66 | 2,622 |
| 2026-02-27 | 185.00 | 194.11 | 185.00 | 192.43 | 192.12 | 7,665 |
| 2026-02-26 | 199.96 | 203.90 | 189.99 | 197.01 | 196.69 | 1,361 |
| 2026-02-25 | 196.00 | 202.83 | 196.00 | 202.26 | 201.93 | 1,859 |
| 2026-02-24 | 196.00 | 196.97 | 191.24 | 194.38 | 194.06 | 6,949 |
| 2026-02-23 | 193.10 | 193.33 | 190.86 | 192.12 | 191.81 | 1,194 |
| 2026-02-20 | 193.72 | 194.81 | 190.18 | 193.10 | 192.79 | 3,378 |
| 2026-02-19 | 191.33 | 192.99 | 188.08 | 192.42 | 192.11 | 1,748 |
| 2026-02-18 | 193.85 | 194.59 | 185.89 | 193.27 | 192.96 | 8,977 |
| 2026-02-13 | 190.00 | 199.42 | 178.00 | 184.79 | 184.33 | 14,221 |
| 2026-02-12 | 174.36 | 175.11 | 169.95 | 171.61 | 171.18 | 7,282 |
| 2026-02-11 | 175.72 | 177.61 | 172.45 | 176.14 | 175.70 | 6,961 |
| 2026-02-10 | 171.49 | 173.82 | 168.79 | 170.69 | 170.26 | 900 |
| 2026-02-09 | 167.25 | 173.50 | 165.60 | 173.50 | 173.07 | 644 |
| 2026-02-06 | 162.24 | 170.13 | 161.36 | 170.13 | 169.71 | 14,806 |
| 2026-02-05 | 156.28 | 159.18 | 153.86 | 158.77 | 158.37 | 7,270 |
| 2026-02-04 | 166.01 | 167.56 | 151.23 | 156.28 | 155.89 | 26,949 |
| 2026-02-03 | 172.71 | 173.59 | 163.87 | 166.09 | 165.68 | 40,559 |
| 2026-02-02 | 171.10 | 173.21 | 165.45 | 171.55 | 171.12 | 2,253 |
| 2026-01-30 | 174.41 | 177.11 | 169.95 | 171.10 | 170.67 | 1,475 |
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.