Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 334.50 | 339.55 | 328.10 | 333.25 | 332.48 | 1,244 |
| 2026-04-30 | 320.60 | 333.60 | 318.20 | 333.60 | 332.83 | 1,434 |
| 2026-04-29 | 327.95 | 329.00 | 326.10 | 326.90 | 326.14 | 783 |
| 2026-04-28 | 344.60 | 344.60 | 324.00 | 324.00 | 323.25 | 1,168 |
| 2026-04-27 | 356.20 | 358.35 | 339.25 | 343.75 | 342.95 | 1,620 |
| 2026-04-24 | 348.15 | 356.20 | 347.75 | 355.65 | 354.83 | 790 |
| 2026-04-23 | 345.85 | 353.55 | 343.00 | 349.75 | 348.94 | 1,460 |
| 2026-04-22 | 339.20 | 342.10 | 334.10 | 340.25 | 339.46 | 468 |
| 2026-04-21 | 334.50 | 336.95 | 333.70 | 335.65 | 334.87 | 349 |
| 2026-04-20 | 334.70 | 337.60 | 333.75 | 335.20 | 334.42 | 434 |
← NewerPage 3 of 3 · 130 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.