Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 376.20 | 380.20 | 374.75 | 380.15 | 380.15 | 1,896 |
| 2026-10-16 | 384.00 | 384.20 | 369.25 | 371.55 | 371.55 | 2,674 |
| 2026-10-15 | 389.30 | 390.00 | 375.15 | 381.30 | 381.30 | 3,558 |
| 2026-10-14 | 415.00 | 417.00 | 405.40 | 406.50 | 406.50 | 1,872 |
| 2026-10-13 | 433.35 | 438.45 | 407.30 | 407.30 | 407.30 | 5,157 |
| 2026-10-12 | 452.85 | 453.85 | 443.85 | 444.90 | 444.90 | 968 |
| 2026-10-09 | 462.20 | 464.95 | 452.80 | 455.45 | 455.45 | 992 |
| 2026-10-08 | 459.15 | 465.55 | 451.10 | 464.85 | 464.85 | 2,557 |
| 2026-10-07 | 473.00 | 473.00 | 460.95 | 465.25 | 465.25 | 4,404 |
| 2026-10-06 | 483.90 | 486.10 | 470.40 | 470.40 | 470.40 | 1,506 |
| 2026-10-05 | 484.80 | 487.00 | 477.85 | 479.80 | 479.80 | 1,957 |
| 2026-10-02 | 473.20 | 485.00 | 473.20 | 479.85 | 479.85 | 3,235 |
| 2026-10-01 | 466.80 | 472.60 | 457.05 | 466.40 | 466.40 | 4,751 |
| 2026-09-30 | 447.40 | 453.00 | 446.30 | 448.45 | 448.45 | 2,754 |
| 2026-09-29 | 428.40 | 449.55 | 428.40 | 442.00 | 442.00 | 8,225 |
| 2026-09-28 | 415.30 | 426.75 | 413.20 | 419.30 | 419.30 | 2,376 |
| 2026-09-25 | 423.75 | 427.00 | 418.15 | 420.60 | 420.60 | 1,755 |
| 2026-09-24 | 410.15 | 413.00 | 405.60 | 407.15 | 407.15 | 847 |
| 2026-09-23 | 412.55 | 415.25 | 405.00 | 413.70 | 413.70 | 1,755 |
| 2026-09-22 | 401.85 | 410.00 | 396.30 | 405.30 | 405.30 | 2,259 |
| 2026-09-21 | 393.85 | 402.05 | 393.85 | 401.95 | 401.95 | 2,695 |
| 2026-09-18 | 368.55 | 380.65 | 364.45 | 380.65 | 380.65 | 2,302 |
| 2026-09-17 | 365.95 | 375.90 | 360.95 | 362.35 | 362.35 | 1,975 |
| 2026-09-16 | 370.50 | 372.55 | 365.55 | 367.40 | 367.40 | 2,009 |
| 2026-09-15 | 370.75 | 374.65 | 362.70 | 363.95 | 363.95 | 2,632 |
| 2026-09-14 | 378.95 | 379.05 | 364.30 | 371.65 | 371.65 | 4,097 |
| 2026-09-11 | 393.65 | 400.55 | 390.65 | 399.65 | 399.65 | 2,750 |
| 2026-09-10 | 401.70 | 401.70 | 388.40 | 394.45 | 394.45 | 2,642 |
| 2026-09-09 | 407.00 | 407.70 | 397.30 | 400.65 | 400.65 | 2,692 |
| 2026-09-08 | 397.50 | 404.35 | 390.60 | 403.80 | 403.80 | 2,298 |
| 2026-09-07 | 396.85 | 399.85 | 393.25 | 397.25 | 397.25 | 1,050 |
| 2026-09-04 | 379.70 | 395.60 | 379.70 | 390.85 | 390.85 | 2,785 |
| 2026-09-03 | 378.60 | 379.45 | 367.25 | 375.50 | 375.50 | 2,168 |
| 2026-09-02 | 380.95 | 384.35 | 375.00 | 377.95 | 377.95 | 2,017 |
| 2026-09-01 | 396.20 | 397.40 | 379.35 | 384.40 | 384.40 | 2,485 |
| 2026-08-31 | 401.40 | 401.40 | 392.00 | 392.00 | 392.00 | 1,566 |
| 2026-08-28 | 411.65 | 412.50 | 406.15 | 406.15 | 406.15 | 1,691 |
| 2026-08-27 | 419.95 | 423.25 | 405.10 | 407.55 | 407.55 | 2,391 |
| 2026-08-26 | 411.80 | 412.65 | 406.35 | 411.40 | 411.40 | 1,360 |
| 2026-08-25 | 423.00 | 425.45 | 410.80 | 412.75 | 412.75 | 2,260 |
| 2026-08-24 | 410.95 | 417.15 | 407.65 | 413.25 | 413.25 | 2,811 |
| 2026-08-21 | 427.90 | 432.25 | 415.00 | 418.05 | 418.05 | 2,026 |
| 2026-08-20 | 430.85 | 430.85 | 418.35 | 420.90 | 420.90 | 3,251 |
| 2026-08-19 | 438.60 | 448.30 | 421.30 | 424.00 | 423.47 | 1,626 |
| 2026-08-18 | 453.05 | 453.50 | 430.50 | 436.60 | 436.05 | 3,361 |
| 2026-08-17 | 443.40 | 464.35 | 441.10 | 462.20 | 461.62 | 3,679 |
| 2026-08-14 | 440.20 | 450.75 | 429.55 | 436.15 | 435.68 | 3,589 |
| 2026-08-13 | 480.60 | 485.20 | 473.60 | 483.00 | 482.48 | 3,078 |
| 2026-08-12 | 462.65 | 478.30 | 461.60 | 475.55 | 475.04 | 2,396 |
| 2026-08-11 | 456.35 | 466.40 | 455.30 | 456.95 | 456.46 | 2,289 |
| 2026-08-10 | 473.60 | 482.70 | 457.95 | 457.95 | 457.46 | 2,383 |
| 2026-08-07 | 461.20 | 474.00 | 458.15 | 466.60 | 466.10 | 3,142 |
| 2026-08-06 | 459.65 | 467.65 | 443.10 | 464.80 | 464.30 | 4,339 |
| 2026-08-05 | 482.65 | 482.65 | 459.75 | 469.30 | 468.80 | 4,925 |
| 2026-08-04 | 457.70 | 475.30 | 457.40 | 473.85 | 473.34 | 6,837 |
| 2026-08-03 | 444.85 | 446.10 | 426.80 | 442.00 | 441.53 | 3,517 |
| 2026-07-31 | 449.30 | 465.30 | 439.15 | 446.20 | 445.72 | 8,275 |
| 2026-07-30 | 386.05 | 440.90 | 386.05 | 432.80 | 432.34 | 5,868 |
| 2026-07-29 | 409.50 | 416.55 | 393.75 | 396.30 | 395.88 | 8,273 |
| 2026-07-28 | 437.20 | 442.95 | 411.85 | 420.15 | 419.70 | 5,426 |
Page 1 of 22 · 1,275 trading daysOlder →
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.