Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | 403.93 | 5,663,400 |
| 2026-04-24 | 412.50 | 420.50 | 410.31 | 417.04 | 416.08 | 6,159,600 |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | 402.98 | 4,420,800 |
| 2026-04-22 | 399.87 | 404.08 | 391.26 | 403.48 | 402.55 | 5,268,100 |
| 2026-04-21 | 393.00 | 397.51 | 391.06 | 394.33 | 393.42 | 5,414,900 |
| 2026-04-20 | 397.60 | 398.49 | 390.38 | 391.62 | 390.72 | 3,747,500 |
| 2026-04-17 | 397.75 | 400.50 | 390.41 | 396.94 | 396.02 | 6,017,900 |
| 2026-04-16 | 388.95 | 393.51 | 384.30 | 389.90 | 389.00 | 5,113,000 |
| 2026-04-15 | 389.21 | 394.61 | 379.68 | 394.26 | 393.35 | 5,925,100 |
| 2026-04-14 | 400.00 | 401.05 | 391.01 | 395.64 | 394.73 | 5,353,200 |
| 2026-04-13 | 397.85 | 400.50 | 389.59 | 395.73 | 394.82 | 5,246,600 |
| 2026-04-10 | 402.50 | 407.29 | 398.98 | 399.49 | 398.57 | 6,399,900 |
| 2026-04-09 | 385.25 | 398.74 | 385.13 | 397.81 | 396.89 | 5,373,600 |
| 2026-04-08 | 378.89 | 389.30 | 377.78 | 385.72 | 384.83 | 7,628,500 |
| 2026-04-07 | 348.15 | 356.00 | 345.50 | 354.31 | 353.49 | 4,024,800 |
| 2026-04-06 | 351.02 | 353.50 | 345.83 | 352.62 | 351.81 | 2,505,500 |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | 347.67 | 4,269,400 |
| 2026-04-01 | 345.29 | 359.00 | 341.43 | 353.80 | 352.98 | 5,974,800 |
| 2026-03-31 | 328.83 | 342.06 | 325.46 | 341.79 | 341.00 | 8,335,600 |
| 2026-03-30 | 344.00 | 344.54 | 320.69 | 323.12 | 322.37 | 6,568,100 |
| 2026-03-27 | 337.63 | 345.69 | 334.34 | 337.17 | 336.39 | 5,984,800 |
| 2026-03-26 | 358.37 | 359.48 | 337.53 | 338.55 | 337.77 | 9,261,000 |
| 2026-03-25 | 371.00 | 375.68 | 360.66 | 369.34 | 368.49 | 5,052,000 |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | 373.13 | 6,406,200 |
| 2026-03-23 | 367.82 | 374.25 | 361.45 | 361.79 | 360.95 | 6,490,700 |
| 2026-03-20 | 359.77 | 362.00 | 346.66 | 357.06 | 356.24 | 17,587,900 |
| 2026-03-19 | 340.74 | 359.05 | 338.09 | 357.21 | 356.39 | 6,459,700 |
| 2026-03-18 | 353.39 | 357.86 | 349.23 | 349.47 | 348.66 | 5,170,500 |
| 2026-03-17 | 346.18 | 352.81 | 343.01 | 352.46 | 351.65 | 4,833,900 |
| 2026-03-16 | 347.70 | 350.75 | 343.57 | 346.18 | 345.38 | 4,427,000 |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | 340.74 | 5,332,200 |
| 2026-03-12 | 344.19 | 345.48 | 334.01 | 337.27 | 336.49 | 5,978,200 |
| 2026-03-11 | 348.00 | 353.00 | 343.53 | 351.07 | 350.26 | 4,517,200 |
| 2026-03-10 | 339.85 | 355.28 | 339.00 | 345.88 | 345.08 | 6,121,100 |
| 2026-03-09 | 320.48 | 339.16 | 316.66 | 338.94 | 338.16 | 9,504,100 |
| 2026-03-06 | 329.52 | 341.40 | 321.74 | 324.74 | 323.99 | 8,655,200 |
| 2026-03-05 | 351.04 | 354.76 | 336.30 | 346.53 | 345.73 | 5,899,700 |
| 2026-03-04 | 359.22 | 362.34 | 350.70 | 357.76 | 356.93 | 5,980,400 |
| 2026-03-03 | 350.90 | 359.53 | 348.59 | 351.32 | 350.51 | 7,982,000 |
| 2026-03-02 | 366.58 | 373.81 | 363.28 | 372.18 | 371.32 | 5,802,100 |
| 2026-02-27 | 365.94 | 378.58 | 365.61 | 372.30 | 371.44 | 9,041,400 |
| 2026-02-26 | 391.80 | 393.47 | 366.54 | 375.72 | 374.85 | 7,717,100 |
| 2026-02-25 | 385.00 | 395.95 | 384.00 | 394.95 | 394.04 | 9,745,000 |
| 2026-02-24 | 376.59 | 380.51 | 368.00 | 377.93 | 377.06 | 5,711,800 |
| 2026-02-23 | 372.40 | 378.86 | 369.68 | 373.55 | 372.69 | 6,077,400 |
| 2026-02-20 | 366.27 | 377.11 | 366.27 | 375.38 | 374.51 | 8,178,700 |
| 2026-02-19 | 362.20 | 370.07 | 360.40 | 369.83 | 368.98 | 6,640,100 |
| 2026-02-18 | 361.63 | 374.00 | 359.26 | 369.30 | 367.99 | 8,784,300 |
| 2026-02-17 | 351.00 | 362.63 | 347.66 | 359.13 | 357.85 | 8,791,300 |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | 353.65 | 15,706,000 |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | 327.22 | 9,764,400 |
| 2026-02-11 | 337.91 | 344.34 | 330.89 | 339.88 | 338.67 | 7,160,900 |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | 327.90 | 6,785,800 |
| 2026-02-09 | 317.56 | 332.40 | 316.10 | 330.57 | 329.40 | 7,458,900 |
| 2026-02-06 | 309.41 | 324.40 | 308.30 | 322.51 | 321.36 | 8,344,400 |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | 302.91 | 8,514,300 |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.60 | 296.54 | 14,719,400 |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | 317.54 | 10,697,000 |
| 2026-02-02 | 320.60 | 330.44 | 319.85 | 328.40 | 327.23 | 7,409,600 |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | 321.18 | 9,814,100 |
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.