Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 185.32 | 186.96 | 183.32 | 184.80 | 181.35 | 906 |
| 2024-03-11 | 187.18 | 188.70 | 181.00 | 183.90 | 180.47 | 4,566 |
| 2024-03-08 | 194.08 | 195.82 | 190.90 | 191.00 | 187.43 | 1,808 |
| 2024-03-07 | 194.62 | 197.52 | 193.76 | 195.34 | 191.69 | 873 |
| 2024-03-06 | 191.18 | 194.70 | 191.18 | 194.00 | 190.38 | 1,156 |
| 2024-03-05 | 191.92 | 193.72 | 189.18 | 192.58 | 188.99 | 1,213 |
| 2024-03-04 | 193.46 | 196.54 | 193.46 | 195.32 | 191.67 | 2,827 |
| 2024-03-01 | 187.44 | 192.52 | 186.60 | 192.50 | 188.91 | 763 |
| 2024-02-29 | 181.46 | 184.50 | 181.46 | 183.28 | 179.86 | 1,527 |
| 2024-02-28 | 183.20 | 184.10 | 181.42 | 182.98 | 179.56 | 1,753 |
| 2024-02-27 | 187.08 | 189.10 | 186.54 | 186.56 | 183.08 | 1,196 |
| 2024-02-26 | 181.32 | 185.52 | 181.32 | 185.52 | 182.06 | 547 |
| 2024-02-23 | 184.10 | 185.70 | 182.16 | 182.76 | 179.35 | 2,098 |
| 2024-02-22 | 182.16 | 185.54 | 181.40 | 185.02 | 181.57 | 1,613 |
| 2024-02-21 | 174.04 | 175.22 | 170.64 | 174.68 | 171.42 | 6,255 |
| 2024-02-20 | 185.50 | 185.50 | 173.60 | 173.60 | 170.09 | 5,935 |
| 2024-02-19 | 185.80 | 187.02 | 185.00 | 186.36 | 182.59 | 1,625 |
| 2024-02-16 | 195.98 | 198.74 | 185.04 | 188.94 | 185.12 | 5,172 |
| 2024-02-15 | 174.48 | 175.08 | 173.26 | 174.68 | 171.15 | 2,496 |
| 2024-02-14 | 169.50 | 174.36 | 169.50 | 172.84 | 169.35 | 716 |
| 2024-02-13 | 172.30 | 172.30 | 166.44 | 168.98 | 165.56 | 2,656 |
| 2024-02-12 | 172.74 | 174.14 | 171.70 | 173.64 | 170.13 | 2,869 |
| 2024-02-09 | 162.50 | 169.48 | 161.80 | 169.00 | 165.58 | 2,155 |
| 2024-02-08 | 159.34 | 162.62 | 158.16 | 161.48 | 158.22 | 466 |
| 2024-02-07 | 156.76 | 159.50 | 156.28 | 158.98 | 155.77 | 200 |
| 2024-02-06 | 159.46 | 160.52 | 157.94 | 158.28 | 155.08 | 742 |
| 2024-02-05 | 155.98 | 158.16 | 155.98 | 158.16 | 154.96 | 193 |
| 2024-02-02 | 154.70 | 155.90 | 153.36 | 155.90 | 152.75 | 1,032 |
| 2024-02-01 | 152.94 | 154.30 | 152.40 | 152.40 | 149.32 | 692 |
| 2024-01-31 | 152.82 | 152.82 | 148.94 | 150.08 | 147.05 | 643 |
| 2024-01-30 | 155.90 | 155.98 | 154.46 | 154.60 | 151.47 | 247 |
| 2024-01-29 | 154.18 | 154.84 | 153.88 | 154.32 | 151.20 | 380 |
| 2024-01-26 | 155.70 | 156.54 | 154.46 | 155.76 | 152.61 | 201 |
| 2024-01-25 | 159.18 | 163.86 | 159.18 | 162.52 | 159.23 | 1,702 |
| 2024-01-24 | 155.28 | 160.24 | 155.28 | 160.20 | 156.96 | 3,002 |
| 2024-01-23 | 154.82 | 155.74 | 153.24 | 153.32 | 150.22 | 516 |
| 2024-01-22 | 154.52 | 156.24 | 154.38 | 154.80 | 151.67 | 1,568 |
| 2024-01-19 | 148.44 | 151.58 | 148.44 | 150.84 | 147.79 | 1,316 |
| 2024-01-18 | 140.90 | 147.06 | 140.90 | 147.06 | 144.09 | 3,778 |
| 2024-01-17 | 140.38 | 141.44 | 138.96 | 139.82 | 136.99 | 1,082 |
| 2024-01-16 | 137.46 | 140.82 | 137.44 | 140.82 | 137.97 | 644 |
| 2024-01-15 | 139.38 | 139.38 | 137.78 | 138.10 | 135.31 | 292 |
| 2024-01-12 | 138.12 | 138.28 | 137.64 | 137.78 | 134.99 | 131 |
| 2024-01-11 | 137.84 | 138.42 | 136.02 | 136.02 | 133.27 | 264 |
| 2024-01-10 | 138.20 | 139.32 | 135.94 | 136.22 | 133.47 | 535 |
| 2024-01-09 | 138.20 | 138.20 | 136.76 | 137.56 | 134.78 | 1,354 |
| 2024-01-08 | 135.96 | 138.82 | 135.74 | 138.08 | 135.29 | 300 |
| 2024-01-05 | 136.22 | 137.34 | 135.70 | 136.50 | 133.74 | 388 |
| 2024-01-04 | 139.60 | 139.60 | 136.56 | 138.16 | 135.37 | 1,416 |
| 2024-01-03 | 141.04 | 141.04 | 138.50 | 139.56 | 136.74 | 669 |
| 2024-01-02 | 146.18 | 147.04 | 142.20 | 143.04 | 140.15 | 1,229 |
| 2023-12-29 | 147.00 | 148.16 | 147.00 | 147.78 | 144.79 | 2,226 |
| 2023-12-28 | 147.34 | 148.22 | 147.00 | 147.24 | 144.26 | 337 |
| 2023-12-27 | 147.26 | 147.72 | 147.12 | 147.72 | 144.73 | 17 |
| 2023-12-22 | 145.90 | 147.60 | 145.72 | 147.02 | 144.05 | 269 |
| 2023-12-21 | 144.90 | 146.92 | 144.70 | 146.24 | 143.28 | 759 |
| 2023-12-20 | 148.34 | 148.34 | 146.46 | 147.16 | 144.19 | 349 |
| 2023-12-19 | 145.98 | 146.98 | 145.98 | 146.92 | 143.95 | 711 |
| 2023-12-18 | 148.00 | 148.82 | 144.42 | 145.36 | 142.42 | 2,520 |
| 2023-12-15 | 148.18 | 150.20 | 147.58 | 149.60 | 146.58 | 1,055 |
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.