Applied Materials, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	100.00	100.63	99.100	100.20	99.614	4,681
2025-08-07	100.50	101.57	99.210	99.300	98.720	315
2025-08-06	98.580	98.580	96.110	97.570	97.000	972
2025-08-05	100.53	100.59	97.810	98.610	98.034	218
2025-08-04	100.70	100.70	99.540	100.10	99.515	715
2025-08-01	98.090	99.750	97.900	99.700	99.117	809
2025-07-31	101.60	101.60	97.930	100.08	99.495	4,403
2025-07-30	106.13	106.61	104.96	104.96	104.35	39
2025-07-29	107.60	107.60	104.72	104.72	104.11	3,751
2025-07-28	104.35	106.39	104.35	106.14	105.52	1,157
2025-07-25	104.35	104.35	101.80	102.90	102.30	2,126
2025-07-24	103.90	104.71	103.70	103.70	103.09	233
2025-07-23	104.39	104.81	103.35	103.52	102.92	2,595
2025-07-22	106.00	106.00	103.17	104.39	103.78	458
2025-07-21	107.23	107.81	106.10	107.37	106.74	2,121
2025-07-18	106.40	107.04	106.10	106.16	105.54	495
2025-07-17	107.69	107.77	106.15	106.15	105.53	926
2025-07-16	110.95	110.95	105.83	108.40	107.77	383
2025-07-15	111.12	111.37	110.67	110.95	110.30	146
2025-07-14	110.70	110.71	108.12	109.75	109.11	1,775
2025-07-11	107.49	110.23	107.49	109.60	108.96	9,743
2025-07-10	109.14	110.48	109.14	109.69	109.05	12,340
2025-07-09	106.26	107.36	106.26	107.00	106.37	590
2025-07-08	105.35	107.31	104.57	106.34	105.72	565
2025-07-07	103.15	104.60	103.15	104.30	103.69	937
2025-07-04	103.94	105.79	102.26	105.79	105.17	625
2025-07-03	102.92	103.52	102.86	103.51	102.91	403
2025-07-02	99.970	103.10	99.740	103.10	102.50	2,407
2025-07-01	99.000	100.91	98.700	100.21	99.624	254
2025-06-30	101.12	101.12	99.300	99.300	98.720	1,446
2025-06-27	101.82	102.64	99.490	102.64	102.04	667
2025-06-26	101.37	101.52	100.58	100.81	100.22	81
2025-06-25	100.55	101.44	99.940	101.37	100.78	1,950
2025-06-24	96.520	99.200	96.520	98.980	98.402	2,836
2025-06-23	94.030	94.860	93.840	94.720	94.166	1,144
2025-06-20	96.010	96.010	92.480	94.160	93.610	2,177
2025-06-18	94.990	96.000	94.980	95.050	94.495	768
2025-06-17	97.650	97.650	95.880	96.320	95.757	969
2025-06-16	96.630	96.890	96.350	96.680	96.115	374
2025-06-13	93.020	96.130	92.790	94.600	94.047	899
2025-06-12	95.800	96.950	95.760	96.550	95.986	1,040
2025-06-11	97.280	97.280	94.970	95.070	94.514	184
2025-06-10	95.250	96.950	94.360	96.500	95.936	1,284
2025-06-09	93.180	95.650	93.180	94.300	93.749	1,887
2025-06-06	92.080	94.890	92.080	92.740	92.198	1,364
2025-06-05	90.650	92.660	90.470	91.980	91.442	1,143
2025-06-04	92.360	92.360	90.650	91.100	90.568	34
2025-06-03	89.920	90.850	88.990	90.410	89.882	2,806
2025-06-02	89.540	89.600	88.020	89.600	89.076	221
2025-05-30	90.950	90.950	87.640	89.540	89.017	13,002
2025-05-29	94.970	94.970	89.720	90.040	89.514	850
2025-05-28	92.060	96.520	91.790	96.520	95.956	2,458
2025-05-27	91.050	91.500	90.460	90.460	89.931	2,786
2025-05-26	89.650	89.790	88.800	89.600	89.076	4,051
2025-05-23	89.760	89.950	88.560	89.950	89.424	29,527
2025-05-22	92.000	92.000	90.640	91.740	91.204	5,557
2025-05-21	94.670	94.670	90.010	91.860	91.323	1,248
2025-05-20	93.450	96.490	93.170	94.670	93.939	4,228
2025-05-19	93.010	93.740	92.100	93.740	93.016	169
2025-05-16	96.000	96.480	92.500	93.220	92.500	2,857

← NewerPage 6 of 21 · 1,248 trading daysOlder →

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.