Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 98.030 | 99.550 | 96.500 | 99.300 | 98.533 | 25,062 |
| 2025-05-14 | 97.760 | 98.430 | 97.330 | 98.210 | 97.451 | 2,758 |
| 2025-05-13 | 95.600 | 97.120 | 95.300 | 96.900 | 96.151 | 242 |
| 2025-05-12 | 92.660 | 96.800 | 92.660 | 94.870 | 94.137 | 6,056 |
| 2025-05-09 | 88.840 | 88.840 | 87.530 | 87.860 | 87.181 | 7,728 |
| 2025-05-08 | 91.650 | 91.650 | 88.900 | 89.000 | 88.312 | 20 |
| 2025-05-07 | 88.720 | 89.500 | 87.260 | 89.500 | 88.809 | 194 |
| 2025-05-06 | 87.480 | 87.870 | 87.300 | 87.870 | 87.191 | 407 |
| 2025-05-05 | 87.100 | 88.750 | 86.710 | 88.470 | 87.787 | 2,171 |
| 2025-05-02 | 85.620 | 88.150 | 85.620 | 87.150 | 86.477 | 3,180 |
| 2025-04-30 | 83.300 | 85.320 | 82.410 | 82.410 | 81.773 | 854 |
| 2025-04-29 | 84.240 | 84.860 | 83.840 | 84.560 | 83.907 | 270 |
| 2025-04-28 | 86.240 | 86.240 | 84.230 | 84.860 | 84.204 | 2,210 |
| 2025-04-25 | 85.630 | 86.210 | 85.130 | 85.710 | 85.048 | 332 |
| 2025-04-24 | 83.640 | 85.370 | 83.470 | 84.800 | 84.145 | 4,415 |
| 2025-04-23 | 78.440 | 83.600 | 78.440 | 82.270 | 81.634 | 1,795 |
| 2025-04-22 | 80.050 | 80.050 | 78.090 | 78.440 | 77.834 | 2,009 |
| 2025-04-17 | 80.590 | 81.260 | 80.050 | 80.050 | 79.432 | 213 |
| 2025-04-16 | 85.210 | 85.210 | 79.190 | 80.610 | 79.987 | 2,042 |
| 2025-04-15 | 84.350 | 86.130 | 84.350 | 85.430 | 84.770 | 1,624 |
| 2025-04-14 | 84.810 | 85.390 | 83.750 | 85.070 | 84.413 | 789 |
| 2025-04-11 | 80.020 | 85.370 | 80.020 | 84.800 | 84.145 | 4,136 |
| 2025-04-10 | 87.640 | 87.640 | 79.500 | 80.020 | 79.402 | 1,858 |
| 2025-04-09 | 78.400 | 88.080 | 78.390 | 87.050 | 86.377 | 8,173 |
| 2025-04-08 | 81.360 | 83.250 | 76.210 | 76.210 | 75.621 | 4,649 |
| 2025-04-07 | 72.520 | 79.410 | 72.380 | 78.330 | 77.725 | 8,616 |
| 2025-04-04 | 75.210 | 75.780 | 72.400 | 73.210 | 72.644 | 6,525 |
| 2025-04-03 | 80.010 | 80.010 | 76.100 | 76.100 | 75.512 | 10,126 |
| 2025-04-02 | 82.740 | 88.000 | 81.300 | 88.000 | 87.320 | 1,159 |
| 2025-04-01 | 82.540 | 82.740 | 81.200 | 82.740 | 82.101 | 621 |
| 2025-03-31 | 84.520 | 84.520 | 81.500 | 82.980 | 82.339 | 2,343 |
| 2025-03-28 | 84.900 | 85.970 | 83.230 | 83.680 | 83.034 | 212 |
| 2025-03-27 | 85.360 | 85.770 | 84.490 | 84.970 | 84.314 | 3,067 |
| 2025-03-26 | 88.080 | 88.080 | 85.870 | 86.100 | 85.435 | 1,643 |
| 2025-03-25 | 88.900 | 88.900 | 86.960 | 87.630 | 86.953 | 2,296 |
| 2025-03-24 | 89.170 | 89.670 | 88.970 | 89.670 | 88.977 | 1,864 |
| 2025-03-21 | 87.010 | 87.010 | 85.850 | 86.400 | 85.733 | 825 |
| 2025-03-20 | 87.320 | 87.810 | 87.000 | 87.510 | 86.834 | 529 |
| 2025-03-19 | 87.820 | 88.650 | 87.150 | 87.740 | 87.062 | 458 |
| 2025-03-18 | 88.700 | 88.700 | 86.560 | 87.610 | 86.933 | 863 |
| 2025-03-17 | 88.790 | 89.150 | 88.180 | 88.720 | 88.035 | 424 |
| 2025-03-14 | 88.600 | 89.610 | 87.660 | 88.790 | 88.104 | 4,428 |
| 2025-03-13 | 88.490 | 88.940 | 86.860 | 86.940 | 86.268 | 1,909 |
| 2025-03-12 | 87.950 | 88.010 | 86.350 | 86.350 | 85.683 | 919 |
| 2025-03-11 | 90.760 | 90.760 | 85.010 | 86.110 | 85.445 | 3,227 |
| 2025-03-10 | 88.880 | 89.200 | 87.010 | 87.260 | 86.586 | 1,662 |
| 2025-03-07 | 88.200 | 90.430 | 87.170 | 89.550 | 88.858 | 2,649 |
| 2025-03-06 | 87.600 | 88.410 | 86.530 | 87.200 | 86.526 | 1,436 |
| 2025-03-05 | 90.250 | 90.250 | 87.320 | 89.480 | 88.789 | 1,640 |
| 2025-02-28 | 92.000 | 92.890 | 91.080 | 92.280 | 91.567 | 3,889 |
| 2025-02-27 | 99.680 | 99.680 | 92.000 | 92.000 | 91.289 | 1,568 |
| 2025-02-26 | 96.480 | 97.930 | 96.470 | 97.930 | 97.173 | 834 |
| 2025-02-25 | 97.900 | 97.900 | 95.000 | 95.500 | 94.762 | 1,479 |
| 2025-02-24 | 98.960 | 100.20 | 97.860 | 97.900 | 97.144 | 3,370 |
| 2025-02-21 | 101.20 | 101.20 | 97.780 | 98.240 | 97.481 | 471 |
| 2025-02-20 | 99.760 | 101.54 | 99.740 | 100.20 | 99.426 | 1,615 |
| 2025-02-19 | 98.390 | 99.570 | 97.660 | 98.960 | 98.195 | 929 |
| 2025-02-18 | 100.55 | 104.74 | 96.390 | 98.060 | 97.143 | 1,383 |
| 2025-02-17 | 97.880 | 98.230 | 91.810 | 97.020 | 96.113 | 3,683 |
| 2025-02-14 | 100.43 | 100.43 | 96.800 | 97.480 | 96.568 | 2,025 |
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.