Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | 409.29 | 8,536,500 |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | 430.01 | 12,167,300 |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | 446.63 | 8,508,100 |
| 2026-10-13 | 485.40 | 485.63 | 452.81 | 464.24 | 464.24 | 10,876,600 |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | 497.53 | 4,169,800 |
| 2026-10-09 | 518.38 | 519.71 | 504.80 | 507.03 | 507.03 | 3,339,100 |
| 2026-10-08 | 509.94 | 523.34 | 502.65 | 509.57 | 509.57 | 6,767,300 |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | 520.65 | 3,776,200 |
| 2026-10-06 | 546.00 | 546.00 | 526.52 | 530.27 | 530.27 | 4,876,100 |
| 2026-10-05 | 540.99 | 545.81 | 533.59 | 542.28 | 542.28 | 4,644,000 |
| 2026-10-02 | 543.21 | 547.25 | 535.10 | 540.04 | 540.04 | 6,074,600 |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.30 | 529.30 | 6,079,500 |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | 511.38 | 6,265,900 |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | 512.01 | 7,161,200 |
| 2026-09-28 | 482.20 | 487.45 | 471.38 | 486.76 | 486.76 | 6,092,100 |
| 2026-09-25 | 478.89 | 487.68 | 476.36 | 485.00 | 485.00 | 5,201,600 |
| 2026-09-24 | 463.79 | 474.80 | 460.55 | 474.25 | 474.25 | 4,159,900 |
| 2026-09-23 | 471.23 | 474.90 | 461.00 | 474.38 | 474.38 | 4,585,600 |
| 2026-09-22 | 457.90 | 472.49 | 453.34 | 472.46 | 472.46 | 5,807,700 |
| 2026-09-21 | 455.95 | 468.51 | 452.66 | 464.24 | 464.24 | 9,491,100 |
| 2026-09-18 | 421.69 | 445.00 | 420.00 | 444.57 | 444.57 | 14,302,900 |
| 2026-09-17 | 427.58 | 428.54 | 413.56 | 417.40 | 417.40 | 6,929,300 |
| 2026-09-16 | 429.73 | 430.74 | 411.51 | 415.38 | 415.38 | 5,511,000 |
| 2026-09-15 | 429.85 | 429.99 | 416.76 | 421.17 | 421.17 | 5,630,600 |
| 2026-09-14 | 422.20 | 432.51 | 419.60 | 424.21 | 424.21 | 8,056,600 |
| 2026-09-11 | 461.19 | 464.57 | 452.70 | 456.49 | 456.49 | 4,313,100 |
| 2026-09-10 | 455.40 | 460.86 | 450.56 | 454.01 | 454.01 | 4,837,400 |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | 468.85 | 3,936,600 |
| 2026-09-08 | 464.02 | 472.89 | 458.15 | 472.79 | 472.79 | 6,304,600 |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | 454.71 | 6,009,400 |
| 2026-09-03 | 432.42 | 437.14 | 426.13 | 435.91 | 435.91 | 5,999,200 |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | 438.46 | 6,518,400 |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | 441.85 | 7,142,500 |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | 458.39 | 6,174,000 |
| 2026-08-28 | 476.26 | 477.97 | 460.51 | 461.67 | 461.67 | 6,524,800 |
| 2026-08-27 | 481.50 | 484.98 | 471.00 | 482.36 | 482.36 | 6,285,600 |
| 2026-08-26 | 479.74 | 480.67 | 472.40 | 479.76 | 479.76 | 5,193,000 |
| 2026-08-25 | 490.06 | 492.30 | 475.88 | 480.04 | 480.04 | 5,185,200 |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | 484.19 | 9,264,700 |
| 2026-08-21 | 503.00 | 503.50 | 483.13 | 492.32 | 492.32 | 5,526,800 |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | 496.21 | 6,604,500 |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | 495.64 | 6,571,200 |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | 513.78 | 8,611,900 |
| 2026-08-17 | 518.00 | 539.81 | 515.12 | 535.31 | 534.74 | 9,624,100 |
| 2026-08-14 | 499.40 | 523.00 | 497.10 | 507.18 | 506.64 | 13,132,300 |
| 2026-08-13 | 548.81 | 563.76 | 531.79 | 534.54 | 533.97 | 12,963,300 |
| 2026-08-12 | 548.00 | 553.75 | 544.90 | 548.15 | 547.56 | 7,495,000 |
| 2026-08-11 | 539.99 | 539.99 | 522.66 | 525.61 | 525.05 | 6,973,800 |
| 2026-08-10 | 555.00 | 555.32 | 521.57 | 522.12 | 521.56 | 7,019,400 |
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | 538.56 | 4,555,000 |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | 526.92 | 4,173,200 |
| 2026-08-05 | 544.51 | 554.08 | 530.57 | 534.24 | 533.67 | 5,358,100 |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | 546.04 | 7,971,700 |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | 517.66 | 5,978,900 |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | 507.13 | 7,411,500 |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | 501.23 | 12,166,300 |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | 435.98 | 10,166,900 |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | 475.95 | 9,891,300 |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | 516.34 | 8,011,400 |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | 535.68 | 6,262,200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2002-04-17 | 2:1 |
| 2000-03-16 | 2:1 |
| 1997-10-14 | 2:1 |
| 1995-10-13 | 2:1 |
| 1993-10-06 | 2:1 |
| 1992-04-07 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.5300 USD |
| 2026-05-21 | 0.5300 USD |
| 2026-02-19 | 0.4600 USD |
| 2025-11-20 | 0.4600 USD |
| 2025-08-21 | 0.4600 USD |
| 2025-05-22 | 0.4600 USD |
| 2025-02-20 | 0.4000 USD |
| 2024-11-21 | 0.4000 USD |
| 2024-08-22 | 0.4000 USD |
| 2024-05-22 | 0.4000 USD |
| 2024-02-21 | 0.3200 USD |
| 2023-11-22 | 0.3200 USD |
| 2023-08-23 | 0.3200 USD |
| 2023-05-24 | 0.3200 USD |
| 2023-02-22 | 0.2600 USD |
| 2022-11-23 | 0.2600 USD |
| 2022-08-24 | 0.2600 USD |
| 2022-05-25 | 0.2600 USD |
| 2022-02-22 | 0.2400 USD |
| 2021-11-24 | 0.2400 USD |
| 2021-08-25 | 0.2400 USD |
| 2021-05-26 | 0.2400 USD |
| 2021-02-24 | 0.2200 USD |
| 2020-11-18 | 0.2200 USD |
| 2020-08-19 | 0.2200 USD |
| 2020-05-20 | 0.2200 USD |
| 2020-02-18 | 0.2100 USD |
| 2019-11-20 | 0.2100 USD |
| 2019-08-21 | 0.2100 USD |
| 2019-05-22 | 0.2100 USD |
| 2019-02-20 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.