Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 486.35 | 492.10 | 436.40 | 436.40 | 435.93 | 7,380 |
| 2026-07-24 | 489.10 | 496.90 | 475.65 | 480.30 | 479.79 | 3,748 |
| 2026-07-23 | 484.60 | 505.60 | 477.65 | 496.70 | 496.17 | 1,827 |
| 2026-07-22 | 477.00 | 492.70 | 474.00 | 492.50 | 491.97 | 2,783 |
| 2026-07-21 | 480.80 | 499.45 | 479.40 | 496.80 | 496.27 | 3,296 |
| 2026-07-20 | 462.10 | 482.50 | 462.10 | 466.85 | 466.35 | 3,979 |
← NewerPage 2 of 2 · 66 trading days
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.