Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 104.49 | 105.88 | 104.12 | 105.88 | 104.89 | 1,463 |
| 2025-02-12 | 103.48 | 104.35 | 103.08 | 103.84 | 102.87 | 469 |
| 2025-02-11 | 106.00 | 106.08 | 104.55 | 105.41 | 104.42 | 399 |
| 2025-02-10 | 105.36 | 106.41 | 105.07 | 106.18 | 105.19 | 355 |
| 2025-02-07 | 105.76 | 105.76 | 103.46 | 104.12 | 103.15 | 2,077 |
| 2025-02-06 | 104.95 | 105.91 | 104.27 | 105.91 | 104.92 | 371 |
| 2025-02-05 | 103.10 | 104.90 | 102.00 | 104.90 | 103.92 | 4,571 |
| 2025-02-04 | 103.44 | 103.44 | 101.79 | 103.12 | 102.16 | 3,438 |
| 2025-02-03 | 104.00 | 104.95 | 102.82 | 103.39 | 102.42 | 2,711 |
| 2025-01-31 | 106.96 | 109.15 | 104.94 | 109.15 | 108.13 | 1,745 |
| 2025-01-30 | 105.84 | 107.00 | 105.00 | 106.96 | 105.96 | 3,422 |
| 2025-01-29 | 102.32 | 108.00 | 101.85 | 108.00 | 106.99 | 2,134 |
| 2025-01-28 | 103.21 | 103.21 | 100.43 | 102.09 | 101.14 | 1,687 |
| 2025-01-27 | 105.59 | 105.76 | 100.83 | 102.04 | 101.09 | 4,794 |
| 2025-01-24 | 112.00 | 112.36 | 109.86 | 110.60 | 109.57 | 1,298 |
| 2025-01-23 | 114.16 | 114.48 | 111.35 | 112.34 | 111.29 | 2,566 |
| 2025-01-22 | 117.04 | 118.62 | 115.92 | 115.92 | 114.84 | 1,079 |
| 2025-01-21 | 116.24 | 117.52 | 115.50 | 117.04 | 115.95 | 1,991 |
| 2025-01-20 | 116.95 | 123.67 | 114.77 | 123.67 | 122.51 | 10,574 |
| 2025-01-17 | 115.54 | 116.95 | 114.96 | 116.37 | 115.28 | 479 |
| 2025-01-16 | 111.00 | 115.54 | 111.00 | 113.76 | 112.70 | 2,242 |
| 2025-01-15 | 107.00 | 107.99 | 107.00 | 107.51 | 106.50 | 150 |
| 2025-01-14 | 104.23 | 105.76 | 103.56 | 104.93 | 103.95 | 558 |
| 2025-01-13 | 103.88 | 104.58 | 103.63 | 104.23 | 103.26 | 1,587 |
| 2025-01-10 | 106.37 | 106.37 | 103.87 | 105.44 | 104.45 | 583 |
| 2025-01-09 | 107.91 | 113.00 | 106.20 | 106.20 | 105.21 | 10,369 |
| 2025-01-08 | 108.80 | 109.76 | 107.29 | 107.91 | 106.90 | 30,586 |
| 2025-01-07 | 109.04 | 110.77 | 106.20 | 108.80 | 107.78 | 2,816 |
| 2025-01-06 | 106.21 | 110.00 | 105.96 | 109.04 | 108.02 | 1,819 |
| 2025-01-03 | 101.75 | 105.28 | 101.56 | 103.98 | 103.01 | 4,077 |
| 2025-01-02 | 102.19 | 102.90 | 100.63 | 101.10 | 100.15 | 15,146 |
| 2024-12-30 | 102.87 | 102.87 | 100.22 | 101.28 | 100.33 | 1,581 |
| 2024-12-27 | 104.00 | 104.00 | 102.39 | 102.87 | 101.91 | 418 |
| 2024-12-26 | 103.50 | 104.06 | 103.12 | 104.00 | 103.03 | 937 |
| 2024-12-23 | 101.04 | 104.00 | 101.04 | 104.00 | 103.03 | 32,502 |
| 2024-12-20 | 97.000 | 100.00 | 96.300 | 100.00 | 99.065 | 1,661 |
| 2024-12-19 | 102.88 | 102.88 | 98.700 | 100.25 | 99.312 | 2,724 |
| 2024-12-18 | 105.30 | 107.80 | 104.00 | 104.71 | 103.73 | 7,188 |
| 2024-12-17 | 105.00 | 105.30 | 102.71 | 103.35 | 102.38 | 307 |
| 2024-12-16 | 102.48 | 103.80 | 101.73 | 101.73 | 100.78 | 984 |
| 2024-12-13 | 101.92 | 102.51 | 101.59 | 102.27 | 101.31 | 742 |
| 2024-12-12 | 101.00 | 102.31 | 99.460 | 101.45 | 100.50 | 1,000 |
| 2024-12-11 | 103.04 | 104.13 | 102.07 | 102.74 | 101.78 | 766 |
| 2024-12-10 | 104.38 | 104.40 | 99.980 | 99.980 | 99.045 | 3,656 |
| 2024-12-09 | 103.92 | 105.17 | 103.20 | 104.20 | 103.23 | 956 |
| 2024-12-06 | 103.39 | 105.08 | 103.39 | 104.64 | 103.66 | 1,384 |
| 2024-12-05 | 107.82 | 107.82 | 102.24 | 102.54 | 101.58 | 23,373 |
| 2024-12-04 | 112.75 | 113.07 | 108.88 | 109.10 | 108.08 | 1,674 |
| 2024-12-03 | 112.28 | 112.28 | 109.97 | 110.76 | 109.72 | 1,746 |
| 2024-12-02 | 106.40 | 111.69 | 105.86 | 111.16 | 110.12 | 4,195 |
| 2024-11-29 | 107.04 | 107.28 | 104.60 | 105.14 | 104.16 | 8,641 |
| 2024-11-28 | 101.14 | 107.89 | 101.14 | 104.97 | 103.99 | 9,967 |
| 2024-11-27 | 100.80 | 101.14 | 98.860 | 101.14 | 100.19 | 1,623 |
| 2024-11-26 | 102.05 | 102.05 | 99.100 | 100.20 | 99.263 | 1,872 |
| 2024-11-25 | 101.92 | 102.33 | 99.360 | 101.78 | 100.83 | 1,088 |
| 2024-11-22 | 102.10 | 102.22 | 100.76 | 101.08 | 100.13 | 1,805 |
| 2024-11-21 | 100.40 | 102.80 | 99.100 | 101.77 | 100.82 | 2,655 |
| 2024-11-19 | 97.350 | 100.79 | 96.320 | 100.79 | 99.847 | 12,324 |
| 2024-11-18 | 101.50 | 102.69 | 97.200 | 97.630 | 96.549 | 18,735 |
| 2024-11-14 | 106.92 | 108.60 | 105.76 | 105.76 | 104.59 | 234 |
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.