Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | 562.20 | 5,706,400 |
| 2026-07-22 | 544.31 | 563.34 | 543.18 | 553.92 | 553.33 | 4,963,500 |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | 563.95 | 7,636,400 |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | 525.14 | 6,558,300 |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | 529.09 | 10,326,500 |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | 560.33 | 8,406,100 |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | 578.81 | 8,168,200 |
| 2026-07-14 | 613.90 | 614.14 | 584.00 | 595.70 | 595.06 | 6,513,900 |
| 2026-07-13 | 582.01 | 590.02 | 568.15 | 575.39 | 574.78 | 7,561,700 |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.50 | 601.86 | 6,279,300 |
| 2026-07-09 | 627.31 | 629.98 | 585.45 | 588.66 | 588.03 | 14,418,000 |
| 2026-07-08 | 547.10 | 578.14 | 546.18 | 570.50 | 569.89 | 7,535,700 |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.50 | 553.91 | 12,552,400 |
| 2026-07-06 | 627.76 | 629.00 | 591.68 | 592.79 | 592.16 | 8,622,800 |
| 2026-07-02 | 656.69 | 657.00 | 581.90 | 603.04 | 602.40 | 15,071,700 |
| 2026-07-01 | 668.41 | 693.78 | 639.06 | 650.91 | 650.21 | 16,089,200 |
| 2026-06-30 | 697.50 | 739.67 | 696.00 | 723.00 | 722.23 | 16,461,200 |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | 693.90 | 14,165,300 |
| 2026-06-26 | 642.76 | 660.19 | 622.00 | 626.84 | 626.17 | 28,138,600 |
| 2026-06-25 | 637.74 | 669.22 | 609.70 | 668.00 | 667.29 | 16,477,800 |
| 2026-06-24 | 585.24 | 594.27 | 569.49 | 588.97 | 588.34 | 10,726,700 |
| 2026-06-23 | 581.93 | 592.50 | 573.51 | 585.88 | 585.25 | 12,035,100 |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | 639.50 | 10,737,300 |
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | 616.45 | 16,781,200 |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | 592.29 | 11,045,500 |
| 2026-06-16 | 581.99 | 600.91 | 567.65 | 568.23 | 567.62 | 10,906,100 |
| 2026-06-15 | 589.98 | 599.62 | 580.51 | 585.78 | 585.15 | 11,664,400 |
| 2026-06-12 | 548.62 | 569.95 | 544.07 | 567.25 | 566.64 | 8,055,800 |
| 2026-06-11 | 522.49 | 557.62 | 519.90 | 552.64 | 552.05 | 12,427,700 |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | 496.48 | 11,393,800 |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | 498.68 | 11,731,700 |
| 2026-06-08 | 476.00 | 497.71 | 471.12 | 492.17 | 491.64 | 9,726,900 |
| 2026-06-05 | 479.71 | 484.90 | 452.91 | 453.01 | 452.53 | 11,909,400 |
| 2026-06-04 | 485.66 | 510.75 | 480.11 | 501.70 | 501.16 | 6,729,000 |
| 2026-06-03 | 487.95 | 508.26 | 487.36 | 500.77 | 500.24 | 8,964,900 |
| 2026-06-02 | 465.30 | 491.51 | 461.45 | 490.05 | 489.53 | 10,440,700 |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | 457.68 | 6,613,700 |
| 2026-05-29 | 452.77 | 460.46 | 445.70 | 450.06 | 449.58 | 8,546,800 |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | 449.20 | 5,675,600 |
| 2026-05-27 | 461.22 | 462.40 | 441.12 | 448.25 | 447.77 | 5,047,600 |
| 2026-05-26 | 444.74 | 456.78 | 438.00 | 454.89 | 454.40 | 8,044,400 |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | 431.70 | 4,889,300 |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | 426.90 | 5,682,900 |
| 2026-05-20 | 416.45 | 427.50 | 415.85 | 426.85 | 425.86 | 6,888,400 |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | 405.97 | 8,418,700 |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | 412.62 | 8,265,000 |
| 2026-05-15 | 428.42 | 444.50 | 421.56 | 436.62 | 435.61 | 12,768,700 |
| 2026-05-14 | 443.34 | 448.45 | 438.00 | 440.56 | 439.54 | 14,936,200 |
| 2026-05-13 | 435.91 | 440.50 | 422.30 | 436.61 | 435.60 | 7,839,400 |
| 2026-05-12 | 436.80 | 437.05 | 416.56 | 431.20 | 430.20 | 9,319,400 |
| 2026-05-11 | 439.25 | 448.45 | 437.27 | 443.62 | 442.60 | 8,324,000 |
| 2026-05-08 | 423.11 | 438.04 | 417.90 | 435.44 | 434.43 | 8,165,200 |
| 2026-05-07 | 426.36 | 427.70 | 406.01 | 410.64 | 409.69 | 7,741,800 |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | 427.63 | 7,241,200 |
| 2026-05-05 | 404.39 | 414.50 | 400.25 | 410.82 | 409.87 | 6,321,100 |
| 2026-05-04 | 387.16 | 401.00 | 385.65 | 391.38 | 390.48 | 5,062,300 |
| 2026-05-01 | 389.45 | 398.64 | 386.20 | 389.08 | 388.18 | 4,586,500 |
| 2026-04-30 | 385.54 | 396.01 | 384.56 | 394.49 | 393.58 | 7,050,000 |
| 2026-04-29 | 383.87 | 386.01 | 377.07 | 382.59 | 381.71 | 5,116,400 |
| 2026-04-28 | 386.00 | 390.07 | 377.80 | 381.11 | 380.23 | 10,396,200 |
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.