Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 273.45 | 274.50 | 252.55 | 252.65 | 251.75 | 1,912 |
| 2026-02-03 | 282.00 | 285.25 | 272.00 | 274.25 | 273.27 | 952 |
| 2026-02-02 | 264.35 | 278.40 | 264.35 | 278.40 | 277.41 | 1,932 |
| 2026-01-30 | 276.95 | 284.50 | 276.35 | 279.90 | 278.90 | 1,262 |
| 2026-01-29 | 288.60 | 291.25 | 275.80 | 280.90 | 279.90 | 1,531 |
| 2026-01-28 | 290.85 | 291.70 | 279.70 | 282.50 | 281.49 | 3,701 |
| 2026-01-27 | 273.35 | 280.70 | 271.85 | 280.15 | 279.15 | 3,593 |
| 2026-01-26 | 272.60 | 273.45 | 267.60 | 269.10 | 268.14 | 2,766 |
| 2026-01-23 | 273.70 | 274.75 | 265.40 | 273.90 | 272.92 | 2,086 |
| 2026-01-22 | 279.35 | 283.95 | 273.60 | 273.65 | 272.67 | 2,040 |
| 2026-01-21 | 274.00 | 277.85 | 271.75 | 276.90 | 275.91 | 489 |
| 2026-01-20 | 272.60 | 276.60 | 268.50 | 274.40 | 273.42 | 2,621 |
| 2026-01-19 | 276.85 | 277.15 | 275.00 | 276.35 | 275.36 | 235 |
| 2026-01-16 | 277.75 | 283.85 | 277.00 | 280.35 | 279.35 | 1,138 |
| 2026-01-15 | 272.00 | 283.15 | 272.00 | 280.50 | 279.50 | 5,860 |
| 2026-01-14 | 262.10 | 262.10 | 256.45 | 256.80 | 255.88 | 716 |
| 2026-01-13 | 262.25 | 265.70 | 260.15 | 265.55 | 264.60 | 2,729 |
| 2026-01-12 | 258.50 | 264.10 | 256.40 | 263.05 | 262.11 | 2,936 |
| 2026-01-09 | 240.65 | 253.35 | 240.65 | 253.05 | 252.15 | 2,666 |
| 2026-01-08 | 248.95 | 250.15 | 239.95 | 240.20 | 239.34 | 786 |
| 2026-01-07 | 252.40 | 252.40 | 246.30 | 251.20 | 250.30 | 1,295 |
| 2026-01-06 | 243.05 | 254.10 | 242.75 | 254.10 | 253.19 | 827 |
| 2026-01-05 | 232.90 | 245.15 | 232.90 | 245.15 | 244.28 | 1,330 |
| 2026-01-02 | 220.95 | 231.20 | 220.95 | 226.80 | 225.99 | 4,024 |
| 2025-12-30 | 223.05 | 224.90 | 223.05 | 224.90 | 224.10 | 231 |
| 2025-12-29 | 220.20 | 222.70 | 220.20 | 222.50 | 221.71 | 589 |
| 2025-12-23 | 221.40 | 221.40 | 219.10 | 220.15 | 219.36 | 264 |
| 2025-12-22 | 219.30 | 223.25 | 219.30 | 220.60 | 219.81 | 398 |
| 2025-12-19 | 218.95 | 221.75 | 216.00 | 219.55 | 218.77 | 732 |
| 2025-12-18 | 215.90 | 220.40 | 214.05 | 218.50 | 217.72 | 1,935 |
| 2025-12-17 | 220.55 | 222.65 | 213.35 | 213.35 | 212.59 | 1,509 |
| 2025-12-16 | 220.00 | 222.10 | 217.05 | 219.15 | 218.37 | 682 |
| 2025-12-15 | 222.70 | 225.90 | 221.60 | 223.95 | 223.15 | 2,352 |
| 2025-12-12 | 229.85 | 230.85 | 222.40 | 222.40 | 221.61 | 1,756 |
| 2025-12-11 | 231.55 | 233.90 | 224.05 | 226.65 | 225.84 | 1,009 |
| 2025-12-10 | 229.45 | 231.85 | 228.30 | 229.65 | 228.83 | 546 |
| 2025-12-09 | 229.60 | 230.95 | 227.75 | 230.45 | 229.63 | 502 |
| 2025-12-08 | 230.15 | 232.25 | 229.30 | 229.75 | 228.93 | 601 |
| 2025-12-05 | 233.15 | 233.50 | 231.35 | 232.70 | 231.87 | 658 |
| 2025-12-04 | 228.70 | 233.65 | 227.85 | 232.70 | 231.87 | 435 |
| 2025-12-03 | 228.15 | 228.45 | 223.75 | 226.05 | 225.24 | 1,109 |
| 2025-12-02 | 219.00 | 225.00 | 217.95 | 222.25 | 221.46 | 875 |
| 2025-12-01 | 215.25 | 216.95 | 213.90 | 216.95 | 216.18 | 10,074 |
| 2025-11-28 | 217.15 | 217.80 | 215.05 | 216.25 | 215.48 | 641 |
| 2025-11-27 | 218.05 | 219.95 | 214.60 | 219.95 | 219.17 | 172 |
| 2025-11-26 | 211.90 | 214.00 | 210.35 | 214.00 | 213.24 | 539 |
| 2025-11-25 | 203.70 | 206.30 | 202.00 | 204.30 | 203.57 | 2,398 |
| 2025-11-24 | 195.24 | 201.05 | 193.70 | 200.05 | 199.34 | 1,115 |
| 2025-11-21 | 190.92 | 194.26 | 187.56 | 194.26 | 193.57 | 3,650 |
| 2025-11-20 | 206.45 | 208.00 | 201.65 | 201.65 | 200.93 | 906 |
| 2025-11-19 | 191.82 | 200.45 | 191.82 | 200.40 | 199.29 | 912 |
| 2025-11-18 | 196.96 | 197.10 | 191.28 | 191.60 | 190.54 | 1,829 |
| 2025-11-17 | 195.04 | 199.72 | 193.32 | 198.70 | 197.60 | 1,756 |
| 2025-11-14 | 183.50 | 191.98 | 174.44 | 191.98 | 190.92 | 3,750 |
| 2025-11-13 | 197.16 | 200.20 | 192.34 | 192.34 | 191.28 | 1,116 |
| 2025-11-12 | 198.44 | 201.65 | 198.10 | 198.82 | 197.72 | 3,368 |
| 2025-11-11 | 201.65 | 202.65 | 197.40 | 197.40 | 196.31 | 957 |
| 2025-11-10 | 202.60 | 204.10 | 201.35 | 201.35 | 200.24 | 435 |
| 2025-11-07 | 203.70 | 203.70 | 194.52 | 194.52 | 193.45 | 1,425 |
| 2025-11-06 | 207.20 | 209.70 | 203.00 | 203.30 | 202.18 | 1,329 |
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.