Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 208.72 | 208.72 | 201.16 | 208.00 | 208.00 | 3,400 |
| 2026-10-19 | 215.63 | 216.36 | 209.02 | 209.21 | 209.21 | 7,558 |
| 2026-10-16 | 215.79 | 216.36 | 207.63 | 208.72 | 208.72 | 7,898 |
| 2026-10-15 | 221.00 | 221.44 | 211.95 | 219.50 | 219.50 | 39,504 |
| 2026-10-14 | 235.23 | 235.23 | 224.89 | 226.00 | 226.00 | 6,646 |
| 2026-10-13 | 250.00 | 250.00 | 227.00 | 232.90 | 232.90 | 18,004 |
| 2026-10-09 | 260.99 | 260.99 | 252.74 | 253.09 | 253.09 | 9,839 |
| 2026-10-08 | 255.87 | 262.00 | 252.73 | 255.19 | 255.19 | 3,490 |
| 2026-10-07 | 257.00 | 268.06 | 256.76 | 268.06 | 268.06 | 2,055 |
| 2026-10-06 | 274.00 | 274.00 | 262.18 | 263.62 | 263.62 | 13,243 |
| 2026-10-05 | 276.79 | 276.79 | 266.00 | 269.66 | 269.66 | 12,765 |
| 2026-10-02 | 282.00 | 285.97 | 280.32 | 280.97 | 280.97 | 6,347 |
| 2026-10-01 | 270.00 | 278.12 | 267.71 | 276.79 | 276.79 | 8,486 |
| 2026-09-30 | 269.98 | 269.98 | 261.20 | 261.20 | 261.20 | 1,288 |
| 2026-09-29 | 260.08 | 267.73 | 258.42 | 266.31 | 266.31 | 10,668 |
| 2026-09-28 | 249.92 | 253.98 | 247.67 | 253.98 | 253.98 | 3,702 |
| 2026-09-25 | 251.50 | 252.73 | 248.64 | 252.60 | 252.60 | 4,160 |
| 2026-09-24 | 239.70 | 247.25 | 238.97 | 247.25 | 247.25 | 8,294 |
| 2026-09-23 | 244.10 | 246.00 | 237.91 | 246.00 | 246.00 | 4,117 |
| 2026-09-22 | 235.50 | 241.20 | 233.62 | 241.20 | 241.20 | 6,217 |
| 2026-09-21 | 229.30 | 239.00 | 229.30 | 237.66 | 237.66 | 8,730 |
| 2026-09-18 | 215.75 | 227.02 | 215.72 | 227.02 | 227.02 | 4,199 |
| 2026-09-17 | 222.43 | 222.43 | 213.85 | 215.20 | 215.20 | 2,382 |
| 2026-09-16 | 220.82 | 222.00 | 212.88 | 214.50 | 214.50 | 3,200 |
| 2026-09-15 | 222.51 | 222.51 | 214.88 | 217.66 | 217.66 | 5,137 |
| 2026-09-14 | 218.50 | 222.48 | 218.00 | 218.99 | 218.99 | 6,524 |
| 2026-09-11 | 236.99 | 237.04 | 231.78 | 232.28 | 232.28 | 6,913 |
| 2026-09-10 | 236.00 | 236.00 | 231.17 | 231.17 | 231.17 | 13,674 |
| 2026-09-09 | 237.50 | 241.08 | 236.33 | 238.25 | 238.25 | 5,005 |
| 2026-09-08 | 237.58 | 240.41 | 232.81 | 240.30 | 240.30 | 4,396 |
| 2026-09-04 | 228.51 | 236.01 | 227.60 | 234.09 | 234.09 | 34,513 |
| 2026-09-03 | 222.40 | 223.29 | 217.50 | 221.31 | 221.31 | 13,429 |
| 2026-09-02 | 230.37 | 230.37 | 222.69 | 224.38 | 224.38 | 18,634 |
| 2026-09-01 | 232.00 | 233.03 | 226.37 | 228.08 | 228.08 | 10,952 |
| 2026-08-31 | 239.95 | 240.57 | 235.21 | 236.40 | 236.40 | 2,295 |
| 2026-08-28 | 247.53 | 248.43 | 239.95 | 239.95 | 239.95 | 2,156 |
| 2026-08-27 | 247.91 | 251.77 | 244.00 | 246.56 | 246.56 | 2,039 |
| 2026-08-26 | 246.24 | 247.91 | 244.75 | 247.91 | 247.91 | 1,260 |
| 2026-08-25 | 254.00 | 254.00 | 245.15 | 248.13 | 248.13 | 11,752 |
| 2026-08-24 | 246.16 | 251.13 | 244.59 | 245.25 | 245.25 | 3,642 |
| 2026-08-21 | 260.95 | 261.74 | 249.58 | 252.53 | 252.53 | 5,627 |
| 2026-08-20 | 253.80 | 258.10 | 253.75 | 256.63 | 256.63 | 14,798 |
| 2026-08-19 | 269.91 | 270.16 | 251.19 | 253.80 | 253.80 | 4,307 |
| 2026-08-18 | 265.00 | 278.94 | 262.31 | 272.50 | 272.31 | 993 |
| 2026-08-17 | 268.00 | 285.73 | 268.00 | 279.98 | 279.78 | 3,262 |
| 2026-08-14 | 271.00 | 271.10 | 259.00 | 263.76 | 263.57 | 7,991 |
| 2026-08-13 | 285.03 | 292.00 | 271.00 | 271.00 | 270.81 | 5,588 |
| 2026-08-12 | 283.99 | 285.55 | 280.81 | 285.24 | 285.04 | 14,446 |
| 2026-08-11 | 272.01 | 275.98 | 269.13 | 270.39 | 270.20 | 3,640 |
| 2026-08-10 | 272.01 | 283.71 | 260.01 | 260.01 | 259.83 | 8,564 |
| 2026-08-07 | 278.02 | 278.02 | 270.00 | 272.01 | 271.82 | 1,322 |
| 2026-08-06 | 268.88 | 274.54 | 263.00 | 266.44 | 266.25 | 11,148 |
| 2026-08-05 | 275.51 | 283.35 | 272.90 | 277.35 | 277.15 | 2,504 |
| 2026-08-04 | 276.01 | 282.24 | 273.80 | 280.77 | 280.57 | 14,451 |
| 2026-08-03 | 253.74 | 263.80 | 249.27 | 262.77 | 262.59 | 38,049 |
| 2026-07-31 | 261.25 | 264.46 | 255.93 | 255.93 | 255.75 | 2,257 |
| 2026-07-30 | 242.40 | 255.97 | 242.01 | 254.21 | 254.03 | 13,257 |
| 2026-07-29 | 237.80 | 240.00 | 226.64 | 226.99 | 226.83 | 10,811 |
| 2026-07-28 | 252.00 | 253.18 | 239.95 | 248.17 | 248.00 | 6,635 |
| 2026-07-27 | 281.51 | 281.70 | 252.99 | 263.70 | 263.51 | 5,902 |
Page 1 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.