Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 199.58 | 207.95 | 198.16 | 207.95 | 206.80 | 1,533 |
| 2025-11-04 | 202.85 | 206.05 | 199.38 | 204.65 | 203.52 | 1,628 |
| 2025-11-03 | 202.70 | 206.30 | 202.70 | 205.40 | 204.26 | 723 |
| 2025-10-31 | 201.90 | 206.00 | 201.65 | 201.65 | 200.54 | 1,315 |
| 2025-10-30 | 203.95 | 208.35 | 202.60 | 202.60 | 201.48 | 1,673 |
| 2025-10-29 | 196.82 | 203.00 | 196.82 | 203.00 | 201.88 | 730 |
| 2025-10-28 | 198.30 | 198.76 | 195.66 | 196.60 | 195.51 | 812 |
| 2025-10-27 | 198.98 | 201.95 | 198.98 | 200.95 | 199.84 | 840 |
| 2025-10-24 | 195.18 | 198.22 | 195.00 | 197.40 | 196.31 | 995 |
| 2025-10-23 | 190.98 | 196.78 | 187.70 | 196.78 | 195.69 | 1,668 |
| 2025-10-22 | 194.82 | 195.56 | 189.86 | 189.86 | 188.81 | 1,253 |
| 2025-10-21 | 195.70 | 195.72 | 194.38 | 194.72 | 193.64 | 1,110 |
| 2025-10-20 | 194.16 | 198.18 | 193.92 | 197.32 | 196.23 | 1,565 |
| 2025-10-17 | 191.48 | 195.20 | 188.84 | 191.62 | 190.56 | 2,815 |
| 2025-10-16 | 196.66 | 199.00 | 194.54 | 194.54 | 193.46 | 1,724 |
| 2025-10-15 | 190.76 | 194.50 | 190.00 | 192.86 | 191.79 | 2,250 |
| 2025-10-14 | 188.18 | 189.32 | 183.44 | 188.66 | 187.62 | 1,930 |
| 2025-10-13 | 186.06 | 190.76 | 186.06 | 189.72 | 188.67 | 2,740 |
| 2025-10-10 | 191.00 | 193.40 | 184.84 | 184.84 | 183.82 | 922 |
| 2025-10-09 | 188.42 | 189.22 | 186.60 | 189.22 | 188.17 | 893 |
| 2025-10-08 | 182.02 | 185.40 | 179.30 | 185.40 | 184.38 | 1,305 |
| 2025-10-07 | 191.52 | 194.58 | 186.12 | 186.12 | 185.09 | 1,907 |
| 2025-10-06 | 187.44 | 193.30 | 187.02 | 192.60 | 191.54 | 1,279 |
| 2025-10-03 | 184.98 | 188.70 | 183.32 | 186.02 | 184.99 | 1,804 |
| 2025-10-02 | 186.28 | 192.00 | 186.28 | 188.12 | 187.08 | 5,935 |
| 2025-10-01 | 171.60 | 180.18 | 170.66 | 180.08 | 179.08 | 3,992 |
| 2025-09-30 | 174.74 | 177.40 | 173.76 | 176.02 | 175.05 | 4,233 |
| 2025-09-29 | 174.98 | 179.00 | 174.98 | 177.14 | 176.16 | 628 |
| 2025-09-26 | 171.88 | 172.20 | 171.38 | 172.20 | 171.25 | 76 |
| 2025-09-25 | 171.26 | 171.26 | 168.34 | 170.66 | 169.72 | 1,020 |
| 2025-09-24 | 171.58 | 173.52 | 170.06 | 173.22 | 172.26 | 1,147 |
| 2025-09-23 | 168.80 | 172.80 | 168.52 | 172.80 | 171.85 | 2,096 |
| 2025-09-22 | 161.04 | 167.84 | 160.52 | 166.18 | 165.26 | 1,726 |
| 2025-09-19 | 160.92 | 162.58 | 160.80 | 160.88 | 159.99 | 669 |
| 2025-09-18 | 152.00 | 161.82 | 152.00 | 161.70 | 160.81 | 1,525 |
| 2025-09-17 | 146.02 | 150.22 | 145.46 | 149.88 | 149.05 | 861 |
| 2025-09-16 | 145.60 | 146.00 | 145.02 | 145.54 | 144.74 | 365 |
| 2025-09-15 | 143.54 | 145.20 | 142.78 | 144.04 | 143.24 | 353 |
| 2025-09-12 | 143.62 | 144.22 | 142.62 | 142.80 | 142.01 | 614 |
| 2025-09-11 | 139.84 | 145.10 | 139.58 | 145.10 | 144.30 | 990 |
| 2025-09-10 | 140.54 | 140.54 | 139.14 | 139.62 | 138.85 | 58 |
| 2025-09-09 | 138.16 | 140.10 | 137.82 | 139.82 | 139.05 | 143 |
| 2025-09-08 | 139.14 | 139.92 | 139.08 | 139.54 | 138.77 | 308 |
| 2025-09-05 | 135.62 | 136.90 | 135.10 | 135.94 | 135.19 | 437 |
| 2025-09-04 | 134.40 | 136.36 | 133.68 | 135.84 | 135.09 | 284 |
| 2025-09-03 | 135.68 | 136.62 | 132.66 | 132.90 | 132.17 | 1,364 |
| 2025-09-02 | 136.64 | 137.58 | 134.24 | 134.30 | 133.56 | 1,908 |
| 2025-09-01 | 137.88 | 137.88 | 135.00 | 135.00 | 134.25 | 227 |
| 2025-08-29 | 141.54 | 141.54 | 137.04 | 137.04 | 136.28 | 1,371 |
| 2025-08-28 | 141.14 | 142.20 | 140.66 | 140.92 | 140.14 | 181 |
| 2025-08-27 | 141.82 | 141.96 | 140.90 | 140.94 | 140.16 | 250 |
| 2025-08-26 | 138.92 | 140.68 | 138.54 | 140.68 | 139.90 | 285 |
| 2025-08-25 | 139.12 | 140.32 | 137.62 | 138.92 | 138.15 | 1,254 |
| 2025-08-22 | 137.74 | 140.14 | 137.74 | 139.98 | 139.21 | 60 |
| 2025-08-21 | 138.68 | 138.68 | 137.26 | 138.04 | 137.28 | 563 |
| 2025-08-20 | 138.52 | 140.48 | 136.36 | 136.36 | 135.21 | 790 |
| 2025-08-19 | 143.16 | 143.16 | 139.20 | 139.72 | 138.55 | 1,170 |
| 2025-08-18 | 139.20 | 140.88 | 138.48 | 140.20 | 139.02 | 2,166 |
| 2025-08-15 | 140.26 | 142.14 | 137.26 | 140.06 | 138.88 | 6,852 |
| 2025-08-14 | 161.30 | 162.54 | 160.94 | 162.54 | 161.17 | 53 |
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.