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 |
| 2026-07-17 | 469.30 | 475.30 | 448.75 | 465.50 | 465.00 | 10,170 |
| 2026-07-16 | 511.90 | 515.10 | 483.90 | 501.10 | 500.56 | 6,927 |
| 2026-07-15 | 550.60 | 550.60 | 499.90 | 502.70 | 502.16 | 5,707 |
| 2026-07-14 | 517.40 | 537.80 | 511.70 | 520.10 | 519.54 | 4,655 |
| 2026-07-13 | 503.50 | 514.90 | 498.75 | 513.00 | 512.45 | 3,879 |
| 2026-07-10 | 508.00 | 523.60 | 499.20 | 523.60 | 523.04 | 4,775 |
| 2026-07-09 | 513.20 | 549.00 | 512.00 | 532.40 | 531.83 | 7,917 |
| 2026-07-08 | 477.10 | 502.10 | 465.65 | 490.85 | 490.32 | 6,695 |
| 2026-07-07 | 503.40 | 503.40 | 463.00 | 469.25 | 468.75 | 8,773 |
| 2026-07-06 | 549.80 | 558.40 | 522.60 | 525.40 | 524.84 | 3,970 |
| 2026-07-03 | 551.40 | 560.00 | 542.00 | 556.40 | 555.80 | 6,083 |
| 2026-07-02 | 560.40 | 592.00 | 522.70 | 529.80 | 529.23 | 7,388 |
| 2026-07-01 | 621.10 | 626.90 | 580.60 | 585.50 | 584.87 | 5,221 |
| 2026-06-30 | 625.80 | 645.40 | 611.00 | 640.80 | 640.11 | 2,602 |
| 2026-06-29 | 562.40 | 606.80 | 556.90 | 606.80 | 606.15 | 3,551 |
| 2026-06-26 | 577.00 | 580.20 | 549.70 | 561.10 | 560.50 | 2,385 |
| 2026-06-25 | 551.10 | 558.60 | 537.90 | 554.90 | 554.31 | 5,706 |
| 2026-06-24 | 521.40 | 525.70 | 513.20 | 516.10 | 515.55 | 1,859 |
| 2026-06-23 | 531.00 | 534.00 | 507.60 | 511.00 | 510.45 | 5,958 |
| 2026-06-22 | 543.70 | 556.60 | 541.90 | 547.30 | 546.71 | 2,502 |
| 2026-06-19 | 538.00 | 541.20 | 531.40 | 540.70 | 540.12 | 778 |
| 2026-06-18 | 531.90 | 555.60 | 531.70 | 549.70 | 549.11 | 2,122 |
| 2026-06-17 | 498.00 | 536.50 | 498.00 | 526.20 | 525.64 | 3,081 |
| 2026-06-16 | 507.20 | 518.60 | 499.75 | 500.90 | 500.36 | 2,699 |
| 2026-06-15 | 508.20 | 513.70 | 502.30 | 511.90 | 511.35 | 2,781 |
| 2026-06-12 | 469.40 | 487.15 | 466.60 | 487.15 | 486.63 | 2,876 |
| 2026-06-11 | 442.35 | 464.30 | 441.45 | 462.45 | 461.96 | 4,444 |
| 2026-06-10 | 426.80 | 460.65 | 416.95 | 435.45 | 434.98 | 5,326 |
| 2026-06-09 | 430.55 | 446.45 | 426.80 | 426.80 | 426.34 | 2,317 |
| 2026-06-08 | 396.15 | 430.75 | 395.35 | 427.60 | 427.14 | 3,094 |
| 2026-06-05 | 422.85 | 422.85 | 410.00 | 412.50 | 412.06 | 1,934 |
| 2026-06-04 | 432.20 | 432.45 | 413.40 | 429.35 | 428.89 | 2,702 |
| 2026-06-03 | 423.50 | 437.30 | 419.15 | 432.10 | 431.64 | 2,163 |
| 2026-06-02 | 390.55 | 417.20 | 390.55 | 415.45 | 415.01 | 1,636 |
| 2026-06-01 | 388.30 | 392.75 | 380.20 | 392.75 | 392.33 | 1,471 |
| 2026-05-29 | 388.00 | 394.95 | 383.25 | 386.10 | 385.69 | 1,204 |
| 2026-05-28 | 385.45 | 391.85 | 377.85 | 391.85 | 391.43 | 1,172 |
| 2026-05-27 | 390.40 | 405.15 | 379.20 | 383.15 | 382.74 | 3,045 |
| 2026-05-26 | 380.00 | 390.55 | 376.40 | 387.00 | 386.59 | 787 |
| 2026-05-25 | 385.00 | 385.00 | 377.95 | 383.70 | 383.29 | 1,251 |
| 2026-05-22 | 371.60 | 376.00 | 368.80 | 374.60 | 374.20 | 1,251 |
| 2026-05-21 | 365.05 | 369.85 | 362.90 | 365.35 | 364.96 | 1,800 |
| 2026-05-20 | 353.80 | 367.15 | 353.80 | 364.60 | 363.76 | 797 |
| 2026-05-19 | 353.75 | 356.95 | 343.20 | 344.95 | 344.15 | 3,361 |
| 2026-05-18 | 369.80 | 378.05 | 354.00 | 355.75 | 354.93 | 2,168 |
| 2026-05-15 | 369.20 | 378.50 | 365.65 | 378.50 | 377.62 | 3,592 |
| 2026-05-14 | 382.00 | 383.70 | 375.45 | 380.20 | 379.32 | 1,865 |
| 2026-05-13 | 371.10 | 378.55 | 360.95 | 365.40 | 364.55 | 1,981 |
| 2026-05-12 | 375.05 | 376.45 | 357.05 | 357.90 | 357.07 | 1,831 |
| 2026-05-11 | 372.70 | 381.65 | 365.50 | 377.10 | 376.23 | 2,144 |
| 2026-05-08 | 355.00 | 368.70 | 353.65 | 368.00 | 367.15 | 1,321 |
| 2026-05-07 | 363.85 | 367.50 | 354.05 | 354.05 | 353.23 | 2,320 |
| 2026-05-06 | 351.40 | 368.00 | 351.40 | 364.10 | 363.26 | 2,001 |
| 2026-05-05 | 337.45 | 350.30 | 337.45 | 350.00 | 349.19 | 1,389 |
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.