Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 174.96 | 178.58 | 174.40 | 175.78 | 173.11 | 525 |
| 2024-08-29 | 172.26 | 178.78 | 171.76 | 178.20 | 175.49 | 1,856 |
| 2024-08-28 | 175.74 | 176.10 | 171.84 | 173.22 | 170.59 | 497 |
| 2024-08-27 | 176.00 | 176.40 | 173.08 | 174.76 | 172.10 | 3,079 |
| 2024-08-26 | 180.66 | 182.04 | 175.66 | 175.94 | 173.26 | 930 |
| 2024-08-23 | 181.86 | 184.12 | 179.08 | 182.18 | 179.41 | 1,023 |
| 2024-08-22 | 187.48 | 188.32 | 184.26 | 184.26 | 181.46 | 487 |
| 2024-08-21 | 186.80 | 188.62 | 185.42 | 188.62 | 185.41 | 862 |
| 2024-08-20 | 190.78 | 191.56 | 184.72 | 186.86 | 183.68 | 554 |
| 2024-08-19 | 187.78 | 188.02 | 183.90 | 186.30 | 183.13 | 1,980 |
| 2024-08-16 | 190.00 | 190.20 | 183.34 | 187.80 | 184.61 | 7,165 |
| 2024-08-15 | 184.98 | 190.72 | 183.06 | 190.72 | 187.48 | 2,339 |
| 2024-08-14 | 183.14 | 184.98 | 179.06 | 183.50 | 180.38 | 641 |
| 2024-08-13 | 178.92 | 181.30 | 177.00 | 181.30 | 178.22 | 882 |
| 2024-08-12 | 176.00 | 179.04 | 174.50 | 177.32 | 174.31 | 1,519 |
| 2024-08-09 | 175.98 | 178.08 | 172.88 | 174.00 | 171.04 | 893 |
| 2024-08-08 | 166.54 | 173.38 | 161.80 | 173.22 | 170.28 | 2,378 |
| 2024-08-07 | 169.98 | 173.62 | 169.22 | 171.62 | 168.70 | 2,101 |
| 2024-08-06 | 171.92 | 172.06 | 166.48 | 169.16 | 166.28 | 2,104 |
| 2024-08-05 | 147.98 | 166.96 | 146.00 | 166.48 | 163.65 | 8,219 |
| 2024-08-02 | 175.86 | 175.94 | 167.58 | 168.82 | 165.95 | 2,684 |
| 2024-08-01 | 194.74 | 195.52 | 184.10 | 184.84 | 181.70 | 1,623 |
| 2024-07-31 | 187.84 | 192.52 | 186.30 | 192.52 | 189.25 | 1,106 |
| 2024-07-30 | 190.00 | 192.24 | 186.12 | 186.12 | 182.96 | 403 |
| 2024-07-29 | 192.48 | 194.70 | 189.54 | 189.54 | 186.32 | 1,295 |
| 2024-07-26 | 187.60 | 190.52 | 187.00 | 188.88 | 185.67 | 1,015 |
| 2024-07-25 | 192.70 | 193.00 | 185.04 | 189.48 | 186.26 | 1,756 |
| 2024-07-24 | 200.25 | 200.35 | 193.38 | 193.82 | 190.53 | 1,085 |
| 2024-07-23 | 205.65 | 207.00 | 201.70 | 201.70 | 198.27 | 598 |
| 2024-07-22 | 194.84 | 202.25 | 192.08 | 199.24 | 195.85 | 2,838 |
| 2024-07-19 | 199.46 | 201.10 | 196.48 | 196.60 | 193.26 | 563 |
| 2024-07-18 | 206.20 | 206.25 | 195.90 | 196.16 | 192.83 | 1,747 |
| 2024-07-17 | 221.05 | 222.35 | 207.60 | 209.60 | 206.04 | 2,984 |
| 2024-07-16 | 226.40 | 227.25 | 223.10 | 224.50 | 220.68 | 625 |
| 2024-07-15 | 225.90 | 227.75 | 224.35 | 226.65 | 222.80 | 787 |
| 2024-07-12 | 222.70 | 226.25 | 221.05 | 226.10 | 222.26 | 1,843 |
| 2024-07-11 | 234.75 | 235.30 | 227.25 | 227.25 | 223.39 | 1,549 |
| 2024-07-10 | 232.35 | 234.45 | 231.80 | 234.00 | 230.02 | 1,928 |
| 2024-07-09 | 228.80 | 233.00 | 228.10 | 230.75 | 226.83 | 4,065 |
| 2024-07-08 | 224.30 | 227.70 | 224.30 | 227.30 | 223.44 | 491 |
| 2024-07-05 | 225.60 | 227.55 | 223.10 | 223.20 | 219.41 | 606 |
| 2024-07-04 | 227.75 | 228.00 | 226.05 | 227.90 | 224.03 | 360 |
| 2024-07-03 | 224.60 | 225.15 | 223.85 | 224.50 | 220.68 | 540 |
| 2024-07-02 | 220.55 | 223.35 | 219.30 | 222.90 | 219.11 | 348 |
| 2024-07-01 | 220.75 | 221.95 | 217.05 | 219.95 | 216.21 | 804 |
| 2024-06-28 | 218.85 | 224.35 | 218.00 | 222.25 | 218.47 | 548 |
| 2024-06-27 | 219.65 | 223.25 | 216.90 | 216.90 | 213.21 | 1,612 |
| 2024-06-26 | 220.00 | 221.05 | 218.50 | 218.50 | 214.79 | 395 |
| 2024-06-25 | 214.40 | 218.85 | 213.75 | 218.85 | 215.13 | 1,328 |
| 2024-06-24 | 220.65 | 220.65 | 215.05 | 216.45 | 212.77 | 1,688 |
| 2024-06-21 | 224.80 | 225.30 | 219.30 | 221.25 | 217.49 | 2,238 |
| 2024-06-20 | 233.70 | 234.70 | 225.15 | 227.60 | 223.73 | 1,322 |
| 2024-06-19 | 232.95 | 232.95 | 230.20 | 231.30 | 227.37 | 463 |
| 2024-06-18 | 225.90 | 229.80 | 225.75 | 228.90 | 225.01 | 1,559 |
| 2024-06-17 | 222.65 | 223.70 | 221.00 | 223.20 | 219.41 | 5,003 |
| 2024-06-14 | 221.65 | 222.00 | 219.35 | 220.25 | 216.51 | 1,660 |
| 2024-06-13 | 222.15 | 222.15 | 214.70 | 219.15 | 215.42 | 1,419 |
| 2024-06-12 | 214.10 | 218.60 | 213.50 | 218.60 | 214.88 | 1,233 |
| 2024-06-11 | 212.00 | 213.05 | 211.50 | 212.25 | 208.64 | 427 |
| 2024-06-10 | 206.05 | 212.20 | 205.00 | 212.00 | 208.40 | 157 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4714 USD |
| 2026-05-21 | 0.4714 USD |
| 2026-02-19 | 0.4092 USD |
| 2025-11-20 | 0.4092 USD |
| 2025-08-21 | 0.4092 USD |
| 2025-05-22 | 0.4092 USD |
| 2025-02-20 | 0.3558 USD |
| 2024-11-21 | 0.3558 USD |
| 2024-08-22 | 0.3558 USD |
| 2024-05-22 | 0.3558 USD |
| 2024-02-21 | 0.2846 USD |
| 2023-11-22 | 0.2846 USD |
| 2023-08-23 | 0.2846 USD |
| 2023-05-24 | 0.2846 USD |
| 2023-02-22 | 0.2313 USD |
| 2022-11-23 | 0.2313 USD |
| 2022-08-24 | 0.2313 USD |
| 2022-05-25 | 0.2313 USD |
| 2022-02-22 | 0.2135 USD |
| 2021-11-24 | 0.2135 USD |
| 2021-08-25 | 0.2135 USD |
| 2021-05-26 | 0.2135 USD |
| 2021-02-24 | 0.1957 USD |
| 2020-11-18 | 0.1957 USD |
| 2020-08-19 | 0.1957 USD |
| 2020-05-20 | 0.1957 USD |
| 2020-02-18 | 0.1868 USD |
| 2019-11-20 | 0.1868 USD |
| 2019-08-21 | 0.1868 USD |
| 2019-05-22 | 0.1868 USD |
| 2019-02-20 | 0.1779 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.