Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 125.83 | 126.59 | 124.42 | 126.02 | 125.53 | 2,580 |
| 2025-10-30 | 127.84 | 129.16 | 125.46 | 125.83 | 125.34 | 2,037 |
| 2025-10-29 | 122.88 | 128.66 | 122.81 | 128.66 | 128.15 | 1,573 |
| 2025-10-28 | 124.26 | 124.26 | 121.91 | 122.02 | 121.54 | 921 |
| 2025-10-27 | 125.25 | 126.60 | 124.29 | 124.29 | 123.80 | 3,635 |
| 2025-10-24 | 122.71 | 124.41 | 121.45 | 124.07 | 123.58 | 2,291 |
| 2025-10-23 | 116.52 | 123.95 | 116.52 | 123.95 | 123.46 | 12,221 |
| 2025-10-22 | 120.01 | 121.84 | 116.68 | 118.73 | 118.26 | 1,886 |
| 2025-10-21 | 123.63 | 123.63 | 121.40 | 121.67 | 121.19 | 2,251 |
← NewerPage 5 of 5 · 249 trading days
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.