Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 122.12 | 124.19 | 122.02 | 122.40 | 121.92 | 3,508 |
| 2025-10-17 | 123.00 | 123.15 | 120.73 | 121.49 | 121.01 | 6,990 |
| 2025-10-16 | 124.80 | 126.35 | 122.77 | 123.80 | 123.31 | 1,483 |
| 2025-10-15 | 122.00 | 124.26 | 120.60 | 124.25 | 123.76 | 2,578 |
| 2025-10-14 | 119.77 | 120.91 | 119.19 | 119.19 | 118.72 | 7,310 |
| 2025-10-13 | 119.00 | 120.84 | 118.92 | 119.64 | 119.17 | 441 |
| 2025-10-10 | 119.00 | 122.08 | 114.60 | 114.60 | 114.15 | 1,577 |
| 2025-10-09 | 116.94 | 118.49 | 115.58 | 118.49 | 118.02 | 854 |
| 2025-10-08 | 112.30 | 116.77 | 111.24 | 115.84 | 115.39 | 4,917 |
| 2025-10-07 | 117.84 | 117.94 | 113.16 | 113.16 | 112.72 | 2,456 |
| 2025-10-06 | 122.12 | 122.12 | 116.67 | 116.67 | 116.21 | 5,551 |
| 2025-10-03 | 116.87 | 117.95 | 115.75 | 115.79 | 115.34 | 8,481 |
| 2025-10-02 | 120.16 | 120.16 | 116.76 | 119.32 | 118.85 | 3,103 |
| 2025-10-01 | 110.07 | 115.91 | 108.25 | 115.48 | 115.03 | 6,530 |
| 2025-09-30 | 110.34 | 111.54 | 108.15 | 108.98 | 108.55 | 11,476 |
| 2025-09-29 | 110.11 | 111.41 | 109.00 | 109.24 | 108.81 | 5,902 |
| 2025-09-26 | 108.08 | 109.42 | 106.50 | 108.68 | 108.25 | 5,710 |
| 2025-09-25 | 104.97 | 107.23 | 104.97 | 107.13 | 106.71 | 3,050 |
| 2025-09-24 | 106.12 | 107.58 | 104.89 | 107.46 | 107.04 | 1,881 |
| 2025-09-23 | 107.38 | 108.64 | 106.01 | 106.92 | 106.50 | 3,139 |
| 2025-09-22 | 103.60 | 107.29 | 103.60 | 106.22 | 105.80 | 5,930 |
| 2025-09-19 | 100.60 | 101.39 | 100.60 | 101.15 | 100.75 | 1,841 |
| 2025-09-18 | 99.490 | 101.16 | 97.690 | 100.60 | 100.20 | 2,933 |
| 2025-09-17 | 91.980 | 94.950 | 91.970 | 94.950 | 94.577 | 4,410 |
| 2025-09-16 | 92.300 | 92.300 | 91.320 | 91.980 | 91.619 | 2,637 |
| 2025-09-15 | 89.990 | 90.960 | 89.730 | 90.900 | 90.543 | 2,207 |
| 2025-09-12 | 92.290 | 92.290 | 89.490 | 89.990 | 89.637 | 1,941 |
| 2025-09-11 | 89.060 | 92.060 | 89.060 | 91.740 | 91.380 | 1,825 |
| 2025-09-10 | 88.180 | 88.630 | 87.840 | 87.940 | 87.595 | 1,659 |
| 2025-09-09 | 88.010 | 88.980 | 87.660 | 88.740 | 88.391 | 1,300 |
| 2025-09-08 | 88.300 | 89.090 | 87.660 | 87.660 | 87.316 | 3,684 |
| 2025-09-05 | 86.220 | 88.000 | 86.130 | 87.920 | 87.575 | 4,815 |
| 2025-09-04 | 85.910 | 86.850 | 84.900 | 86.020 | 85.682 | 3,019 |
| 2025-09-03 | 86.160 | 86.400 | 84.530 | 84.750 | 84.417 | 1,305 |
| 2025-09-02 | 86.800 | 86.800 | 85.380 | 86.120 | 85.782 | 1,817 |
| 2025-09-01 | 86.800 | 90.000 | 86.800 | 87.510 | 87.166 | 274 |
| 2025-08-29 | 88.550 | 88.610 | 86.130 | 86.130 | 85.792 | 3,742 |
| 2025-08-28 | 89.290 | 90.030 | 88.650 | 90.030 | 89.676 | 378 |
| 2025-08-27 | 88.990 | 89.130 | 88.600 | 88.750 | 88.401 | 1,265 |
| 2025-08-26 | 87.540 | 89.540 | 87.150 | 89.540 | 89.188 | 396 |
| 2025-08-25 | 87.990 | 87.990 | 87.240 | 87.540 | 87.196 | 782 |
| 2025-08-22 | 88.950 | 89.260 | 88.080 | 88.300 | 87.953 | 959 |
| 2025-08-21 | 88.740 | 88.740 | 87.200 | 87.300 | 86.957 | 1,227 |
| 2025-08-20 | 88.060 | 88.060 | 86.300 | 87.860 | 87.515 | 1,915 |
| 2025-08-19 | 89.380 | 90.300 | 88.450 | 89.320 | 88.798 | 5,789 |
| 2025-08-18 | 88.040 | 89.450 | 87.450 | 88.570 | 88.052 | 23,132 |
| 2025-08-15 | 88.060 | 90.900 | 87.500 | 88.040 | 87.525 | 13,014 |
| 2025-08-14 | 101.54 | 102.72 | 101.50 | 102.60 | 102.00 | 2,427 |
| 2025-08-13 | 102.10 | 103.20 | 101.84 | 102.90 | 102.30 | 113 |
| 2025-08-12 | 101.81 | 101.91 | 100.07 | 101.40 | 100.81 | 447 |
| 2025-08-11 | 102.34 | 102.96 | 100.71 | 100.80 | 100.21 | 1,914 |
| 2025-08-08 | 100.00 | 100.63 | 99.100 | 100.20 | 99.614 | 4,681 |
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.