Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 222.15 | 223.22 | 219.88 | 221.32 | 217.42 | 5,509,400 |
| 2024-05-24 | 220.20 | 223.12 | 218.64 | 220.89 | 217.00 | 3,795,700 |
| 2024-05-23 | 225.00 | 225.07 | 216.33 | 217.95 | 214.11 | 5,806,600 |
| 2024-05-22 | 220.52 | 220.73 | 216.23 | 218.15 | 214.31 | 5,047,000 |
| 2024-05-21 | 218.00 | 220.26 | 215.81 | 219.80 | 215.53 | 3,918,200 |
| 2024-05-20 | 212.15 | 221.75 | 212.11 | 219.95 | 215.68 | 5,954,500 |
| 2024-05-17 | 216.40 | 219.36 | 210.23 | 212.08 | 207.96 | 8,031,800 |
| 2024-05-16 | 218.22 | 218.75 | 213.92 | 214.03 | 209.88 | 7,977,900 |
| 2024-05-15 | 212.50 | 217.61 | 210.85 | 217.49 | 213.27 | 5,820,900 |
| 2024-05-14 | 205.84 | 210.10 | 204.71 | 209.82 | 205.75 | 3,442,200 |
| 2024-05-13 | 208.40 | 208.47 | 205.44 | 206.63 | 202.62 | 3,526,900 |
| 2024-05-10 | 208.80 | 212.57 | 208.52 | 209.73 | 205.66 | 3,502,900 |
| 2024-05-09 | 207.36 | 208.25 | 205.72 | 206.33 | 202.32 | 2,758,200 |
| 2024-05-08 | 205.91 | 207.96 | 204.75 | 207.36 | 203.33 | 2,932,300 |
| 2024-05-07 | 209.24 | 209.47 | 207.22 | 207.32 | 203.30 | 3,200,900 |
| 2024-05-06 | 205.31 | 209.18 | 204.30 | 208.86 | 204.81 | 3,638,500 |
| 2024-05-03 | 202.00 | 205.27 | 199.95 | 204.09 | 200.13 | 3,818,500 |
| 2024-05-02 | 196.26 | 198.48 | 193.28 | 197.91 | 194.07 | 3,523,200 |
| 2024-05-01 | 196.08 | 200.68 | 192.69 | 193.99 | 190.22 | 5,815,500 |
| 2024-04-30 | 203.67 | 205.83 | 198.57 | 198.65 | 194.79 | 3,898,200 |
| 2024-04-29 | 203.51 | 205.29 | 201.78 | 205.26 | 201.28 | 2,789,200 |
| 2024-04-26 | 197.03 | 203.99 | 197.03 | 203.38 | 199.43 | 3,933,500 |
| 2024-04-25 | 196.28 | 198.45 | 193.60 | 197.50 | 193.67 | 4,238,300 |
| 2024-04-24 | 197.99 | 199.36 | 192.72 | 196.06 | 192.25 | 4,609,400 |
| 2024-04-23 | 190.25 | 194.50 | 189.97 | 193.24 | 189.49 | 4,425,900 |
| 2024-04-22 | 191.55 | 191.78 | 186.86 | 189.46 | 185.78 | 7,149,800 |
| 2024-04-19 | 194.26 | 194.69 | 188.16 | 189.77 | 186.09 | 6,495,200 |
| 2024-04-18 | 197.47 | 198.42 | 193.52 | 194.32 | 190.55 | 6,219,400 |
| 2024-04-17 | 206.09 | 207.00 | 198.10 | 199.89 | 196.01 | 6,350,300 |
| 2024-04-16 | 206.34 | 210.42 | 205.75 | 209.48 | 205.41 | 3,749,200 |
| 2024-04-15 | 211.90 | 214.46 | 204.27 | 205.68 | 201.69 | 4,492,500 |
| 2024-04-12 | 208.00 | 209.95 | 206.91 | 207.86 | 203.83 | 5,854,800 |
| 2024-04-11 | 209.46 | 213.33 | 208.36 | 212.98 | 208.85 | 4,291,600 |
| 2024-04-10 | 208.89 | 211.66 | 208.12 | 209.25 | 205.19 | 4,645,300 |
| 2024-04-09 | 211.35 | 212.10 | 207.63 | 210.41 | 206.33 | 3,659,200 |
| 2024-04-08 | 212.86 | 213.00 | 208.13 | 209.04 | 204.98 | 4,435,500 |
| 2024-04-05 | 204.90 | 209.53 | 204.90 | 207.85 | 203.82 | 3,330,700 |
| 2024-04-04 | 211.61 | 213.04 | 201.67 | 203.39 | 199.44 | 6,242,800 |
| 2024-04-03 | 203.60 | 209.15 | 203.50 | 207.38 | 203.35 | 3,375,600 |
| 2024-04-02 | 206.58 | 206.58 | 203.40 | 206.11 | 202.11 | 4,311,400 |
| 2024-04-01 | 206.93 | 211.77 | 205.96 | 208.69 | 204.64 | 3,189,700 |
| 2024-03-28 | 207.56 | 207.65 | 202.71 | 206.23 | 202.23 | 5,750,100 |
| 2024-03-27 | 208.04 | 208.49 | 203.90 | 208.00 | 203.96 | 3,123,900 |
| 2024-03-26 | 209.79 | 211.21 | 206.57 | 206.67 | 202.66 | 3,607,400 |
| 2024-03-25 | 207.63 | 211.31 | 207.35 | 208.46 | 204.41 | 3,137,600 |
| 2024-03-22 | 208.51 | 211.72 | 208.43 | 210.25 | 206.17 | 3,829,200 |
| 2024-03-21 | 213.37 | 214.91 | 210.36 | 210.80 | 206.71 | 6,145,200 |
| 2024-03-20 | 201.00 | 205.92 | 198.80 | 205.06 | 201.08 | 4,278,000 |
| 2024-03-19 | 199.18 | 201.55 | 197.30 | 201.34 | 197.43 | 4,624,500 |
| 2024-03-18 | 201.68 | 203.17 | 199.63 | 200.73 | 196.83 | 5,062,300 |
| 2024-03-15 | 199.44 | 201.28 | 197.00 | 198.65 | 194.79 | 9,936,400 |
| 2024-03-14 | 201.93 | 202.40 | 199.05 | 200.75 | 196.85 | 4,934,900 |
| 2024-03-13 | 202.97 | 203.88 | 199.94 | 200.56 | 196.67 | 5,050,300 |
| 2024-03-12 | 203.88 | 205.01 | 199.34 | 204.94 | 200.96 | 7,211,300 |
| 2024-03-11 | 203.28 | 203.28 | 197.61 | 201.37 | 197.46 | 6,566,600 |
| 2024-03-08 | 212.48 | 213.60 | 205.39 | 205.56 | 201.57 | 6,940,800 |
| 2024-03-07 | 213.23 | 214.26 | 211.51 | 212.61 | 208.48 | 6,363,100 |
| 2024-03-06 | 209.95 | 213.51 | 209.13 | 212.17 | 208.05 | 5,642,400 |
| 2024-03-05 | 207.75 | 210.76 | 204.78 | 207.39 | 203.36 | 6,100,200 |
| 2024-03-04 | 212.00 | 213.37 | 209.04 | 209.49 | 205.42 | 7,089,800 |
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.