Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 203.77 | 211.38 | 203.56 | 210.25 | 206.17 | 7,647,400 |
| 2024-02-29 | 199.91 | 202.00 | 197.26 | 201.62 | 197.71 | 9,449,600 |
| 2024-02-28 | 198.49 | 199.18 | 196.49 | 197.54 | 193.71 | 6,207,900 |
| 2024-02-27 | 203.73 | 204.44 | 201.22 | 202.86 | 198.92 | 5,167,100 |
| 2024-02-26 | 199.80 | 203.99 | 199.13 | 203.55 | 199.60 | 6,466,600 |
| 2024-02-23 | 199.32 | 201.34 | 196.61 | 197.16 | 193.33 | 5,108,100 |
| 2024-02-22 | 198.28 | 201.55 | 196.67 | 199.73 | 195.85 | 10,225,900 |
| 2024-02-21 | 187.92 | 190.37 | 185.89 | 190.33 | 186.64 | 6,977,500 |
| 2024-02-20 | 195.59 | 195.86 | 186.12 | 189.14 | 185.15 | 11,216,100 |
| 2024-02-16 | 202.02 | 206.77 | 197.30 | 199.57 | 195.36 | 15,557,900 |
| 2024-02-15 | 189.00 | 189.47 | 186.38 | 187.66 | 183.71 | 8,622,900 |
| 2024-02-14 | 182.64 | 186.98 | 182.64 | 186.19 | 182.27 | 8,437,900 |
| 2024-02-13 | 178.60 | 182.19 | 176.94 | 180.31 | 176.51 | 9,692,500 |
| 2024-02-12 | 185.27 | 188.21 | 184.64 | 185.54 | 181.63 | 7,085,400 |
| 2024-02-09 | 179.04 | 186.15 | 178.61 | 185.84 | 181.92 | 9,539,900 |
| 2024-02-08 | 169.99 | 175.00 | 169.38 | 173.89 | 170.23 | 7,327,900 |
| 2024-02-07 | 170.49 | 172.91 | 168.83 | 170.90 | 167.30 | 5,103,400 |
| 2024-02-06 | 170.99 | 172.71 | 167.50 | 168.70 | 165.15 | 4,550,100 |
| 2024-02-05 | 168.60 | 172.28 | 168.28 | 171.09 | 167.48 | 5,749,100 |
| 2024-02-02 | 165.92 | 169.18 | 165.46 | 168.18 | 164.64 | 4,740,800 |
| 2024-02-01 | 165.46 | 167.74 | 164.83 | 166.97 | 163.45 | 4,082,600 |
| 2024-01-31 | 164.00 | 166.62 | 160.96 | 164.30 | 160.84 | 6,049,400 |
| 2024-01-30 | 167.33 | 169.17 | 165.82 | 166.24 | 162.74 | 5,255,300 |
| 2024-01-29 | 166.31 | 168.51 | 166.08 | 168.48 | 164.93 | 5,370,700 |
| 2024-01-26 | 169.07 | 169.57 | 166.62 | 166.90 | 163.38 | 6,653,700 |
| 2024-01-25 | 177.17 | 178.40 | 172.43 | 172.63 | 168.99 | 7,234,400 |
| 2024-01-24 | 171.39 | 175.96 | 170.67 | 174.14 | 170.47 | 9,729,000 |
| 2024-01-23 | 167.76 | 168.00 | 164.71 | 167.05 | 163.53 | 5,053,600 |
| 2024-01-22 | 168.18 | 171.91 | 167.64 | 168.30 | 164.75 | 7,176,400 |
| 2024-01-19 | 162.57 | 168.28 | 162.30 | 167.94 | 164.40 | 9,159,000 |
| 2024-01-18 | 158.66 | 160.74 | 156.78 | 160.34 | 156.96 | 8,133,700 |
| 2024-01-17 | 153.11 | 153.75 | 150.20 | 153.37 | 150.14 | 6,630,600 |
| 2024-01-16 | 151.30 | 154.24 | 149.84 | 153.76 | 150.52 | 6,528,000 |
| 2024-01-12 | 152.20 | 152.40 | 150.37 | 151.25 | 148.06 | 4,083,700 |
| 2024-01-11 | 150.25 | 152.44 | 148.48 | 151.95 | 148.75 | 5,995,600 |
| 2024-01-10 | 151.77 | 151.90 | 148.24 | 149.81 | 146.65 | 5,035,700 |
| 2024-01-09 | 149.87 | 151.69 | 148.93 | 151.03 | 147.85 | 5,606,700 |
| 2024-01-08 | 149.83 | 152.79 | 149.72 | 151.56 | 148.37 | 6,515,500 |
| 2024-01-05 | 150.08 | 151.52 | 148.05 | 149.00 | 145.86 | 5,400,100 |
| 2024-01-04 | 149.80 | 152.00 | 148.75 | 149.31 | 146.16 | 6,196,100 |
| 2024-01-03 | 151.71 | 153.17 | 150.73 | 151.45 | 148.26 | 6,100,100 |
| 2024-01-02 | 160.00 | 160.11 | 153.43 | 154.37 | 151.12 | 8,607,300 |
| 2023-12-29 | 163.11 | 163.56 | 160.70 | 162.07 | 158.66 | 2,980,700 |
| 2023-12-28 | 165.00 | 165.01 | 162.85 | 163.12 | 159.68 | 2,909,700 |
| 2023-12-27 | 164.54 | 164.99 | 163.53 | 164.21 | 160.75 | 3,319,600 |
| 2023-12-26 | 162.30 | 164.97 | 162.10 | 164.28 | 160.82 | 2,520,500 |
| 2023-12-22 | 161.60 | 163.00 | 160.84 | 162.05 | 158.64 | 2,770,600 |
| 2023-12-21 | 161.00 | 161.82 | 159.58 | 161.39 | 157.99 | 4,257,300 |
| 2023-12-20 | 160.81 | 162.00 | 156.83 | 156.92 | 153.61 | 5,488,700 |
| 2023-12-19 | 160.58 | 162.73 | 160.02 | 162.33 | 158.91 | 4,958,200 |
| 2023-12-18 | 160.89 | 161.35 | 157.73 | 160.36 | 156.98 | 4,772,300 |
| 2023-12-15 | 162.21 | 164.21 | 161.49 | 161.95 | 158.54 | 8,577,200 |
| 2023-12-14 | 157.77 | 163.06 | 157.71 | 161.74 | 158.33 | 7,401,200 |
| 2023-12-13 | 157.03 | 158.38 | 154.63 | 156.99 | 153.68 | 5,561,700 |
| 2023-12-12 | 155.14 | 158.18 | 154.64 | 157.22 | 153.91 | 5,705,200 |
| 2023-12-11 | 149.21 | 155.66 | 149.14 | 155.14 | 151.87 | 6,945,800 |
| 2023-12-08 | 147.42 | 148.81 | 145.99 | 147.72 | 144.61 | 4,990,200 |
| 2023-12-07 | 146.96 | 148.54 | 144.57 | 148.39 | 145.26 | 5,753,600 |
| 2023-12-06 | 148.68 | 148.72 | 144.69 | 144.70 | 141.65 | 4,491,100 |
| 2023-12-05 | 146.53 | 147.47 | 145.22 | 146.15 | 143.07 | 5,206,300 |
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.