Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 107.00 | 107.84 | 105.59 | 106.26 | 105.08 | 4,399 |
| 2024-11-12 | 108.85 | 108.90 | 107.00 | 107.00 | 105.82 | 940 |
| 2024-11-11 | 111.21 | 112.08 | 108.36 | 109.00 | 107.79 | 3,901 |
| 2024-11-08 | 111.36 | 111.83 | 109.98 | 110.09 | 108.87 | 2,845 |
| 2024-11-07 | 107.47 | 110.56 | 107.47 | 110.40 | 109.18 | 12,475 |
| 2024-11-06 | 110.10 | 110.10 | 106.27 | 106.71 | 105.53 | 3,871 |
| 2024-11-05 | 106.00 | 107.83 | 105.29 | 106.60 | 105.42 | 701 |
| 2024-11-04 | 106.95 | 107.03 | 104.90 | 104.96 | 103.80 | 2,120 |
| 2024-11-01 | 105.82 | 108.13 | 105.59 | 106.95 | 105.77 | 2,255 |
| 2024-10-31 | 105.75 | 105.75 | 103.85 | 105.34 | 104.17 | 1,110 |
| 2024-10-30 | 107.58 | 108.58 | 106.40 | 106.40 | 105.22 | 35,240 |
| 2024-10-29 | 103.40 | 110.33 | 103.40 | 109.85 | 108.63 | 19,773 |
| 2024-10-28 | 107.36 | 107.36 | 103.39 | 103.39 | 102.25 | 2,215 |
| 2024-10-25 | 106.70 | 107.70 | 106.39 | 106.47 | 105.29 | 4,074 |
| 2024-10-24 | 107.50 | 107.80 | 104.31 | 104.70 | 103.54 | 181 |
| 2024-10-23 | 104.96 | 105.20 | 102.70 | 103.84 | 102.69 | 2,939 |
| 2024-10-22 | 105.05 | 105.38 | 104.40 | 104.97 | 103.81 | 638 |
| 2024-10-21 | 106.10 | 106.48 | 105.05 | 105.15 | 103.99 | 3,400 |
| 2024-10-18 | 105.50 | 110.33 | 104.89 | 110.33 | 109.11 | 541 |
| 2024-10-17 | 107.00 | 108.50 | 104.28 | 104.28 | 103.13 | 7,266 |
| 2024-10-16 | 110.00 | 110.43 | 103.90 | 103.90 | 102.75 | 8,960 |
| 2024-10-15 | 120.00 | 121.20 | 107.28 | 108.12 | 106.92 | 14,662 |
| 2024-10-14 | 116.76 | 120.00 | 116.27 | 119.00 | 117.68 | 1,717 |
| 2024-10-11 | 114.07 | 116.42 | 113.58 | 116.00 | 114.72 | 1,320 |
| 2024-10-10 | 113.41 | 114.07 | 112.08 | 114.07 | 112.81 | 283 |
| 2024-10-09 | 112.50 | 114.91 | 112.43 | 114.91 | 113.64 | 4,152 |
| 2024-10-08 | 111.87 | 111.87 | 111.23 | 111.23 | 110.00 | 903 |
| 2024-10-07 | 109.23 | 110.44 | 109.08 | 109.12 | 107.91 | 258 |
| 2024-10-04 | 112.86 | 112.86 | 109.00 | 109.89 | 108.67 | 2,074 |
| 2024-10-03 | 108.24 | 111.21 | 108.24 | 109.18 | 107.97 | 1,935 |
| 2024-10-02 | 110.86 | 111.11 | 109.80 | 110.13 | 108.91 | 1,995 |
| 2024-10-01 | 110.00 | 110.00 | 106.08 | 107.38 | 106.19 | 8,040 |
| 2024-09-30 | 109.61 | 111.18 | 108.36 | 109.17 | 107.96 | 551 |
| 2024-09-27 | 114.39 | 114.56 | 111.08 | 111.53 | 110.30 | 5,300 |
| 2024-09-26 | 114.01 | 115.12 | 110.37 | 115.12 | 113.85 | 13,862 |
| 2024-09-25 | 107.10 | 109.30 | 107.10 | 107.99 | 106.79 | 346 |
| 2024-09-24 | 106.58 | 107.95 | 106.08 | 107.81 | 106.62 | 32,479 |
| 2024-09-23 | 107.85 | 107.85 | 106.89 | 107.25 | 106.06 | 585 |
| 2024-09-20 | 105.87 | 106.19 | 104.83 | 105.87 | 104.70 | 1,396 |
| 2024-09-19 | 105.03 | 107.54 | 105.03 | 106.71 | 105.53 | 2,085 |
| 2024-09-18 | 104.02 | 104.06 | 101.48 | 101.48 | 100.36 | 538 |
| 2024-09-17 | 101.13 | 104.72 | 101.13 | 103.18 | 102.04 | 202 |
| 2024-09-16 | 102.00 | 103.17 | 101.50 | 103.17 | 102.03 | 1,080 |
| 2024-09-13 | 104.46 | 104.79 | 104.20 | 104.79 | 103.63 | 1,229 |
| 2024-09-12 | 106.00 | 106.00 | 102.29 | 103.01 | 101.87 | 2,925 |
| 2024-09-11 | 104.10 | 104.79 | 100.03 | 104.79 | 103.63 | 1,877 |
| 2024-09-10 | 104.17 | 104.17 | 98.910 | 100.57 | 99.457 | 161 |
| 2024-09-09 | 97.860 | 99.870 | 97.860 | 98.850 | 97.756 | 564 |
| 2024-09-06 | 100.17 | 100.17 | 97.250 | 97.860 | 96.777 | 482 |
| 2024-09-05 | 102.80 | 102.81 | 99.620 | 99.620 | 98.517 | 5,557 |
| 2024-09-04 | 101.80 | 103.44 | 100.50 | 102.81 | 101.67 | 912 |
| 2024-09-03 | 106.10 | 106.73 | 103.06 | 103.88 | 102.73 | 12,639 |
| 2024-09-02 | 109.08 | 112.50 | 106.00 | 111.59 | 110.35 | 584 |
| 2024-08-30 | 111.21 | 112.16 | 108.73 | 109.08 | 107.87 | 4,626 |
| 2024-08-29 | 109.78 | 111.50 | 107.93 | 108.85 | 107.65 | 11,147 |
| 2024-08-28 | 107.67 | 107.69 | 105.79 | 107.25 | 106.06 | 1,524 |
| 2024-08-27 | 107.31 | 108.38 | 106.00 | 107.74 | 106.55 | 3,677 |
| 2024-08-26 | 111.04 | 111.04 | 107.20 | 107.20 | 106.01 | 15,639 |
| 2024-08-23 | 113.07 | 113.74 | 110.74 | 110.74 | 109.51 | 2,128 |
| 2024-08-22 | 116.41 | 116.67 | 111.77 | 112.21 | 110.97 | 8,669 |
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.