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 |
| 2026-04-17 | 333.00 | 339.90 | 331.65 | 333.25 | 332.48 | 929 |
| 2026-04-16 | 340.55 | 341.90 | 327.45 | 332.85 | 332.08 | 840 |
| 2026-04-15 | 333.60 | 338.00 | 325.15 | 326.95 | 326.19 | 1,251 |
| 2026-04-14 | 338.25 | 341.90 | 332.95 | 332.95 | 332.18 | 1,483 |
| 2026-04-13 | 339.40 | 342.05 | 334.70 | 335.50 | 334.72 | 1,231 |
| 2026-04-10 | 340.20 | 345.20 | 340.20 | 344.55 | 343.75 | 323 |
| 2026-04-09 | 329.50 | 337.75 | 327.00 | 337.65 | 336.87 | 2,144 |
| 2026-04-08 | 320.45 | 331.85 | 319.00 | 329.20 | 328.44 | 1,622 |
| 2026-04-07 | 301.40 | 305.90 | 299.75 | 301.80 | 301.10 | 625 |
| 2026-04-02 | 296.45 | 305.20 | 292.50 | 304.15 | 303.45 | 526 |
| 2026-04-01 | 299.75 | 308.20 | 296.10 | 307.55 | 306.84 | 1,261 |
| 2026-03-31 | 282.75 | 289.95 | 282.40 | 287.10 | 286.44 | 1,551 |
| 2026-03-30 | 294.05 | 299.55 | 282.40 | 285.60 | 284.94 | 561 |
| 2026-03-27 | 297.70 | 298.60 | 288.60 | 295.15 | 294.47 | 960 |
| 2026-03-26 | 316.90 | 316.90 | 301.45 | 302.70 | 302.00 | 1,154 |
| 2026-03-25 | 326.30 | 329.55 | 312.05 | 319.55 | 318.81 | 1,995 |
| 2026-03-24 | 313.45 | 327.60 | 308.00 | 325.70 | 324.95 | 2,171 |
| 2026-03-23 | 302.75 | 321.70 | 302.50 | 313.45 | 312.72 | 1,891 |
| 2026-03-20 | 311.75 | 311.75 | 299.95 | 305.10 | 304.39 | 848 |
| 2026-03-19 | 302.60 | 308.50 | 300.15 | 308.20 | 307.49 | 612 |
| 2026-03-18 | 311.10 | 311.20 | 303.35 | 307.80 | 307.09 | 804 |
| 2026-03-17 | 299.45 | 303.35 | 296.05 | 302.40 | 301.70 | 1,756 |
| 2026-03-16 | 301.05 | 304.95 | 299.95 | 300.60 | 299.90 | 566 |
| 2026-03-13 | 293.35 | 304.00 | 293.25 | 299.40 | 298.71 | 2,127 |
| 2026-03-12 | 301.60 | 301.60 | 290.90 | 295.30 | 294.62 | 858 |
| 2026-03-11 | 301.15 | 304.00 | 297.40 | 303.70 | 303.00 | 800 |
| 2026-03-10 | 295.85 | 302.35 | 290.30 | 301.40 | 300.70 | 1,313 |
| 2026-03-09 | 273.00 | 284.15 | 271.50 | 284.15 | 283.49 | 2,355 |
| 2026-03-06 | 300.05 | 300.05 | 287.05 | 290.95 | 290.28 | 3,288 |
| 2026-03-05 | 307.45 | 309.50 | 299.90 | 300.25 | 299.56 | 890 |
| 2026-03-04 | 298.50 | 310.10 | 298.00 | 308.50 | 307.79 | 2,551 |
| 2026-03-03 | 310.90 | 311.20 | 301.95 | 304.55 | 303.85 | 2,652 |
| 2026-03-02 | 307.65 | 317.00 | 306.45 | 317.00 | 316.27 | 1,222 |
| 2026-02-27 | 317.60 | 319.00 | 310.00 | 316.50 | 315.77 | 893 |
| 2026-02-26 | 334.85 | 337.80 | 315.35 | 318.25 | 317.51 | 1,106 |
| 2026-02-25 | 321.15 | 334.20 | 321.15 | 330.90 | 330.13 | 612 |
| 2026-02-24 | 318.70 | 322.75 | 314.55 | 318.80 | 318.06 | 572 |
| 2026-02-23 | 314.65 | 319.85 | 313.75 | 316.05 | 315.32 | 968 |
| 2026-02-20 | 316.55 | 319.80 | 312.60 | 316.25 | 315.52 | 5,844 |
| 2026-02-19 | 312.85 | 314.45 | 308.00 | 312.95 | 312.23 | 1,082 |
| 2026-02-18 | 305.75 | 315.50 | 305.15 | 313.35 | 312.23 | 555 |
| 2026-02-17 | 297.20 | 305.65 | 295.60 | 303.25 | 302.17 | 630 |
| 2026-02-16 | 299.65 | 304.25 | 298.70 | 300.55 | 299.48 | 858 |
| 2026-02-13 | 309.05 | 315.70 | 301.65 | 301.65 | 300.57 | 2,575 |
| 2026-02-12 | 292.75 | 292.75 | 274.05 | 276.90 | 275.91 | 2,055 |
| 2026-02-11 | 277.00 | 289.45 | 274.75 | 283.75 | 282.74 | 1,144 |
| 2026-02-10 | 277.35 | 278.80 | 272.25 | 278.00 | 277.01 | 845 |
| 2026-02-09 | 272.25 | 274.95 | 266.80 | 274.95 | 273.97 | 1,229 |
| 2026-02-06 | 258.85 | 272.55 | 258.85 | 272.55 | 271.58 | 705 |
| 2026-02-05 | 259.80 | 261.15 | 248.90 | 254.10 | 253.19 | 2,140 |
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.