Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 174.41 | 177.11 | 169.95 | 171.10 | 170.67 | 1,475 |
| 2026-01-29 | 177.49 | 178.53 | 172.97 | 172.97 | 172.54 | 3,861 |
| 2026-01-28 | 179.10 | 179.64 | 173.70 | 174.93 | 174.49 | 15,480 |
| 2026-01-27 | 170.09 | 175.47 | 170.09 | 172.73 | 172.30 | 6,702 |
| 2026-01-26 | 168.33 | 169.95 | 167.85 | 168.60 | 168.18 | 2,834 |
| 2026-01-23 | 169.10 | 170.50 | 165.20 | 170.06 | 169.64 | 928 |
| 2026-01-22 | 176.68 | 176.68 | 167.80 | 168.19 | 167.77 | 3,942 |
| 2026-01-21 | 171.30 | 174.15 | 169.02 | 173.16 | 172.73 | 3,300 |
| 2026-01-20 | 175.24 | 175.24 | 169.93 | 170.55 | 170.12 | 8,391 |
| 2026-01-19 | 184.00 | 184.00 | 176.18 | 178.27 | 177.82 | 54 |
| 2026-01-16 | 174.06 | 177.30 | 173.51 | 175.24 | 174.80 | 412 |
| 2026-01-15 | 175.40 | 178.39 | 172.52 | 172.65 | 172.22 | 1,323 |
| 2026-01-14 | 162.00 | 162.71 | 160.03 | 160.03 | 159.63 | 1,294 |
| 2026-01-13 | 165.22 | 167.00 | 162.77 | 162.77 | 162.36 | 253 |
| 2026-01-12 | 161.00 | 166.39 | 161.00 | 165.17 | 164.76 | 3,153 |
| 2026-01-09 | 151.86 | 161.24 | 151.86 | 161.24 | 160.84 | 1,559 |
| 2026-01-08 | 156.79 | 156.79 | 151.01 | 151.86 | 151.48 | 2,799 |
| 2026-01-07 | 156.33 | 159.18 | 155.68 | 157.76 | 157.37 | 7,123 |
| 2026-01-06 | 154.48 | 159.74 | 154.31 | 159.74 | 159.34 | 388 |
| 2026-01-05 | 149.41 | 155.79 | 149.11 | 154.24 | 153.85 | 8,273 |
| 2026-01-02 | 144.76 | 147.21 | 144.14 | 147.21 | 146.84 | 2,295 |
| 2025-12-30 | 143.70 | 143.86 | 142.90 | 142.90 | 142.54 | 3,195 |
| 2025-12-29 | 145.49 | 147.06 | 144.70 | 146.56 | 146.19 | 906 |
| 2025-12-26 | 145.31 | 145.46 | 143.79 | 143.79 | 143.43 | 642 |
| 2025-12-23 | 145.04 | 145.04 | 143.40 | 143.40 | 143.04 | 2,506 |
| 2025-12-22 | 143.00 | 145.17 | 142.81 | 145.04 | 144.68 | 1,538 |
| 2025-12-19 | 141.28 | 142.76 | 140.89 | 142.00 | 141.65 | 202 |
| 2025-12-18 | 140.85 | 143.06 | 140.01 | 140.26 | 139.91 | 1,699 |
| 2025-12-17 | 143.38 | 143.38 | 136.25 | 136.84 | 136.50 | 221 |
| 2025-12-16 | 141.82 | 142.52 | 140.01 | 140.74 | 140.39 | 1,479 |
| 2025-12-15 | 139.31 | 142.71 | 132.34 | 141.28 | 140.93 | 4,675 |
| 2025-12-12 | 145.77 | 145.77 | 140.00 | 140.08 | 139.73 | 3,538 |
| 2025-12-11 | 148.89 | 148.89 | 142.85 | 145.89 | 145.53 | 3,284 |
| 2025-12-10 | 145.72 | 150.41 | 145.16 | 150.41 | 150.03 | 5,501 |
| 2025-12-09 | 146.21 | 146.21 | 145.13 | 145.35 | 144.99 | 159 |
| 2025-12-08 | 146.00 | 146.72 | 144.74 | 146.43 | 146.06 | 3,521 |
| 2025-12-05 | 144.00 | 147.00 | 143.97 | 145.92 | 145.56 | 7,814 |
| 2025-12-04 | 141.33 | 144.00 | 141.33 | 142.97 | 142.61 | 3,785 |
| 2025-12-03 | 141.93 | 142.60 | 137.97 | 142.13 | 141.78 | 9,896 |
| 2025-12-02 | 136.41 | 142.33 | 136.41 | 141.93 | 141.58 | 1,247 |
| 2025-12-01 | 133.09 | 136.88 | 133.09 | 136.75 | 136.41 | 2,598 |
| 2025-11-28 | 134.59 | 134.70 | 132.35 | 134.42 | 134.08 | 126 |
| 2025-11-27 | 132.80 | 134.18 | 131.74 | 133.31 | 132.98 | 83 |
| 2025-11-26 | 132.84 | 134.87 | 130.85 | 134.29 | 133.95 | 2,879 |
| 2025-11-25 | 126.66 | 131.87 | 125.91 | 131.52 | 131.19 | 14,172 |
| 2025-11-24 | 122.50 | 125.55 | 121.90 | 125.30 | 124.99 | 4,007 |
| 2025-11-21 | 119.97 | 122.66 | 117.38 | 121.45 | 121.15 | 5,705 |
| 2025-11-19 | 120.18 | 125.48 | 120.18 | 124.60 | 124.29 | 37,434 |
| 2025-11-18 | 119.97 | 120.23 | 117.73 | 119.35 | 119.05 | 285 |
| 2025-11-17 | 114.12 | 123.45 | 114.12 | 121.19 | 120.71 | 1,112 |
| 2025-11-14 | 116.00 | 119.76 | 111.63 | 112.59 | 112.15 | 4,348 |
| 2025-11-13 | 121.65 | 121.65 | 116.88 | 117.55 | 117.09 | 619 |
| 2025-11-12 | 122.76 | 122.76 | 121.51 | 121.88 | 121.40 | 7,323 |
| 2025-11-11 | 123.46 | 123.46 | 120.24 | 121.00 | 120.52 | 4,183 |
| 2025-11-10 | 125.65 | 125.93 | 124.40 | 124.47 | 123.98 | 267 |
| 2025-11-07 | 123.51 | 124.29 | 119.71 | 121.91 | 121.43 | 2,848 |
| 2025-11-06 | 129.00 | 129.00 | 124.79 | 124.79 | 124.30 | 17,506 |
| 2025-11-05 | 125.72 | 129.92 | 123.52 | 129.64 | 129.13 | 36,721 |
| 2025-11-04 | 124.87 | 127.37 | 124.41 | 125.72 | 125.23 | 1,191 |
| 2025-11-03 | 126.02 | 128.30 | 125.33 | 127.36 | 126.86 | 1,876 |
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.