Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 208.63 | 210.34 | 199.44 | 200.20 | 197.05 | 6,621,900 |
| 2024-08-21 | 208.05 | 210.00 | 206.57 | 209.12 | 205.43 | 4,460,500 |
| 2024-08-20 | 209.29 | 210.59 | 204.35 | 206.16 | 202.53 | 4,860,300 |
| 2024-08-19 | 207.00 | 211.11 | 202.50 | 210.94 | 207.22 | 5,285,400 |
| 2024-08-16 | 204.95 | 208.89 | 201.18 | 207.90 | 204.24 | 11,644,600 |
| 2024-08-15 | 207.31 | 213.00 | 205.13 | 211.83 | 208.10 | 12,073,500 |
| 2024-08-14 | 202.69 | 204.81 | 197.73 | 201.63 | 198.08 | 5,377,900 |
| 2024-08-13 | 196.44 | 201.83 | 193.72 | 200.80 | 197.26 | 6,198,900 |
| 2024-08-12 | 191.50 | 196.40 | 190.35 | 193.09 | 189.69 | 5,568,100 |
| 2024-08-09 | 190.01 | 193.32 | 188.05 | 191.18 | 187.81 | 5,050,800 |
| 2024-08-08 | 185.26 | 190.83 | 181.19 | 190.55 | 187.19 | 8,637,100 |
| 2024-08-07 | 190.00 | 191.40 | 177.94 | 178.51 | 175.36 | 6,652,100 |
| 2024-08-06 | 183.32 | 188.51 | 180.30 | 183.31 | 180.08 | 5,803,900 |
| 2024-08-05 | 175.16 | 187.17 | 171.61 | 181.89 | 178.68 | 10,079,100 |
| 2024-08-02 | 187.87 | 189.57 | 179.63 | 181.81 | 178.61 | 12,991,600 |
| 2024-08-01 | 204.13 | 209.08 | 192.32 | 196.30 | 192.84 | 11,268,300 |
| 2024-07-31 | 206.10 | 212.87 | 204.50 | 212.20 | 208.46 | 11,123,700 |
| 2024-07-30 | 208.26 | 209.17 | 195.34 | 196.74 | 193.27 | 7,652,600 |
| 2024-07-29 | 208.30 | 212.53 | 204.89 | 205.57 | 201.95 | 4,199,200 |
| 2024-07-26 | 206.99 | 208.36 | 202.81 | 206.47 | 202.83 | 5,209,000 |
| 2024-07-25 | 207.15 | 209.21 | 200.33 | 202.32 | 198.75 | 9,961,400 |
| 2024-07-24 | 217.37 | 217.77 | 205.53 | 206.53 | 202.89 | 9,263,400 |
| 2024-07-23 | 220.45 | 221.95 | 218.62 | 219.65 | 215.78 | 3,635,300 |
| 2024-07-22 | 216.23 | 224.09 | 213.36 | 223.47 | 219.53 | 7,515,600 |
| 2024-07-19 | 217.50 | 218.28 | 209.67 | 210.26 | 206.55 | 6,517,100 |
| 2024-07-18 | 222.15 | 222.33 | 213.25 | 217.65 | 213.81 | 7,715,800 |
| 2024-07-17 | 231.24 | 233.32 | 219.76 | 220.07 | 216.19 | 10,538,900 |
| 2024-07-16 | 246.96 | 247.52 | 241.94 | 245.84 | 241.51 | 4,124,800 |
| 2024-07-15 | 244.52 | 248.81 | 243.61 | 245.55 | 241.22 | 3,674,300 |
| 2024-07-12 | 241.61 | 248.77 | 240.54 | 243.40 | 239.11 | 5,396,300 |
| 2024-07-11 | 255.57 | 255.57 | 241.10 | 241.26 | 237.01 | 5,623,800 |
| 2024-07-10 | 253.00 | 255.89 | 250.66 | 254.97 | 250.48 | 4,258,100 |
| 2024-07-09 | 248.00 | 252.13 | 247.48 | 251.47 | 247.04 | 4,889,900 |
| 2024-07-08 | 243.11 | 247.18 | 243.11 | 246.29 | 241.95 | 3,782,100 |
| 2024-07-05 | 244.69 | 244.72 | 240.87 | 242.59 | 238.31 | 4,076,200 |
| 2024-07-03 | 241.64 | 244.72 | 239.85 | 243.31 | 239.02 | 2,768,800 |
| 2024-07-02 | 235.02 | 241.00 | 235.02 | 240.86 | 236.62 | 3,510,600 |
| 2024-07-01 | 236.86 | 238.36 | 233.08 | 237.41 | 233.23 | 4,239,600 |
| 2024-06-28 | 235.35 | 241.29 | 233.91 | 235.99 | 231.83 | 6,387,400 |
| 2024-06-27 | 237.50 | 237.82 | 231.80 | 232.53 | 228.43 | 4,309,600 |
| 2024-06-26 | 235.00 | 236.92 | 230.80 | 232.17 | 228.08 | 4,818,700 |
| 2024-06-25 | 231.04 | 234.55 | 228.54 | 234.27 | 230.14 | 4,594,900 |
| 2024-06-24 | 233.00 | 235.41 | 229.43 | 229.84 | 225.79 | 5,928,700 |
| 2024-06-21 | 238.32 | 238.48 | 232.83 | 235.41 | 231.26 | 15,289,800 |
| 2024-06-20 | 247.00 | 247.83 | 238.66 | 239.99 | 235.76 | 7,045,000 |
| 2024-06-18 | 242.78 | 249.42 | 242.09 | 247.83 | 243.46 | 5,256,900 |
| 2024-06-17 | 236.67 | 243.28 | 236.27 | 242.86 | 238.58 | 4,974,600 |
| 2024-06-14 | 234.08 | 238.26 | 233.62 | 237.03 | 232.85 | 3,306,500 |
| 2024-06-13 | 231.47 | 238.36 | 231.42 | 237.55 | 233.36 | 3,682,400 |
| 2024-06-12 | 231.43 | 238.40 | 230.78 | 237.65 | 233.46 | 5,573,500 |
| 2024-06-11 | 227.27 | 230.07 | 224.64 | 229.97 | 225.92 | 4,768,600 |
| 2024-06-10 | 219.71 | 228.83 | 219.63 | 228.16 | 224.14 | 4,796,900 |
| 2024-06-07 | 224.21 | 224.55 | 220.08 | 221.73 | 217.82 | 3,627,200 |
| 2024-06-06 | 221.67 | 223.26 | 219.02 | 221.75 | 217.84 | 3,951,200 |
| 2024-06-05 | 219.60 | 224.72 | 218.19 | 223.37 | 219.43 | 7,887,900 |
| 2024-06-04 | 213.80 | 214.35 | 209.03 | 212.22 | 208.48 | 4,379,600 |
| 2024-06-03 | 218.33 | 218.35 | 208.93 | 214.21 | 210.43 | 3,828,100 |
| 2024-05-31 | 216.75 | 218.51 | 209.02 | 215.08 | 211.29 | 13,548,700 |
| 2024-05-30 | 217.97 | 219.69 | 215.50 | 216.54 | 212.72 | 4,059,200 |
| 2024-05-29 | 217.59 | 220.65 | 217.16 | 219.05 | 215.19 | 4,718,800 |
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.