Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 340.74 | 344.60 | 328.88 | 341.34 | 340.13 | 7,350,500 |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | 335.55 | 8,470,000 |
| 2026-01-27 | 324.45 | 336.47 | 323.29 | 332.71 | 331.53 | 8,033,000 |
| 2026-01-26 | 322.00 | 322.00 | 316.57 | 319.46 | 318.33 | 4,777,200 |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | 321.24 | 6,201,000 |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | 317.66 | 6,036,100 |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | 324.09 | 7,914,000 |
| 2026-01-20 | 316.10 | 324.49 | 315.70 | 318.23 | 317.10 | 9,387,300 |
| 2026-01-16 | 325.72 | 330.19 | 320.17 | 327.01 | 325.85 | 11,399,300 |
| 2026-01-15 | 328.08 | 331.00 | 318.83 | 319.08 | 317.95 | 11,262,800 |
| 2026-01-14 | 301.47 | 301.94 | 297.00 | 301.89 | 300.82 | 6,545,200 |
| 2026-01-13 | 307.06 | 310.64 | 302.59 | 304.87 | 303.79 | 7,146,500 |
| 2026-01-12 | 301.72 | 309.50 | 300.59 | 307.24 | 306.15 | 6,612,800 |
| 2026-01-09 | 288.40 | 302.78 | 286.50 | 301.18 | 300.11 | 9,427,600 |
| 2026-01-08 | 290.70 | 291.92 | 279.45 | 281.64 | 280.64 | 5,500,700 |
| 2026-01-07 | 292.00 | 295.25 | 290.00 | 292.20 | 291.16 | 6,148,400 |
| 2026-01-06 | 285.43 | 298.22 | 285.43 | 296.01 | 294.96 | 7,237,900 |
| 2026-01-05 | 276.12 | 287.74 | 276.12 | 284.32 | 283.31 | 10,398,700 |
| 2026-01-02 | 267.08 | 271.23 | 265.10 | 268.87 | 267.92 | 7,553,200 |
| 2025-12-31 | 261.47 | 261.83 | 255.96 | 256.99 | 256.08 | 3,025,800 |
| 2025-12-30 | 264.19 | 265.01 | 259.78 | 259.97 | 259.05 | 2,185,100 |
| 2025-12-29 | 260.82 | 264.65 | 260.00 | 263.05 | 262.12 | 2,601,600 |
| 2025-12-26 | 261.84 | 262.94 | 260.20 | 261.90 | 260.97 | 1,836,000 |
| 2025-12-24 | 260.23 | 261.48 | 259.33 | 260.78 | 259.85 | 1,279,500 |
| 2025-12-23 | 258.16 | 260.45 | 257.88 | 260.23 | 259.31 | 3,791,500 |
| 2025-12-22 | 262.83 | 262.83 | 257.60 | 259.01 | 258.09 | 4,182,000 |
| 2025-12-19 | 255.71 | 261.32 | 253.58 | 256.41 | 255.50 | 25,749,700 |
| 2025-12-18 | 259.09 | 260.82 | 252.23 | 253.50 | 252.60 | 8,741,200 |
| 2025-12-17 | 258.16 | 260.10 | 246.92 | 248.27 | 247.39 | 7,855,400 |
| 2025-12-16 | 259.79 | 261.58 | 255.30 | 258.84 | 257.92 | 5,859,700 |
| 2025-12-15 | 263.43 | 265.69 | 259.79 | 261.27 | 260.34 | 6,406,000 |
| 2025-12-12 | 267.26 | 269.71 | 257.13 | 259.21 | 258.29 | 6,739,300 |
| 2025-12-11 | 271.22 | 271.99 | 262.83 | 270.11 | 269.15 | 7,061,200 |
| 2025-12-10 | 266.77 | 276.10 | 265.86 | 275.15 | 274.17 | 6,244,600 |
| 2025-12-09 | 266.07 | 268.71 | 264.73 | 267.14 | 266.19 | 4,062,600 |
| 2025-12-08 | 269.50 | 272.16 | 266.54 | 268.16 | 267.21 | 5,338,100 |
| 2025-12-05 | 269.79 | 273.59 | 267.36 | 268.00 | 267.05 | 5,373,400 |
| 2025-12-04 | 268.34 | 272.76 | 266.00 | 269.44 | 268.48 | 6,348,800 |
| 2025-12-03 | 265.30 | 269.15 | 259.71 | 268.63 | 267.68 | 7,999,600 |
| 2025-12-02 | 255.63 | 267.05 | 255.63 | 265.33 | 264.39 | 9,196,800 |
| 2025-12-01 | 250.23 | 255.79 | 248.53 | 254.75 | 253.85 | 6,842,400 |
| 2025-11-28 | 250.80 | 252.48 | 247.85 | 252.25 | 251.35 | 2,916,300 |
| 2025-11-26 | 242.83 | 252.66 | 242.83 | 249.97 | 249.08 | 8,791,100 |
| 2025-11-25 | 237.55 | 244.62 | 233.14 | 242.46 | 241.60 | 8,330,300 |
| 2025-11-24 | 222.86 | 233.20 | 222.86 | 230.91 | 230.09 | 8,806,600 |
| 2025-11-21 | 219.20 | 228.16 | 215.50 | 224.01 | 223.21 | 8,596,800 |
| 2025-11-20 | 238.79 | 240.76 | 218.96 | 220.23 | 219.45 | 9,264,000 |
| 2025-11-19 | 227.29 | 235.91 | 226.50 | 235.13 | 233.84 | 8,870,500 |
| 2025-11-18 | 226.48 | 227.62 | 219.42 | 225.12 | 223.88 | 12,167,400 |
| 2025-11-17 | 224.20 | 231.71 | 223.26 | 228.71 | 227.45 | 8,713,600 |
| 2025-11-14 | 203.75 | 226.16 | 203.40 | 226.01 | 224.77 | 15,254,400 |
| 2025-11-13 | 227.39 | 229.00 | 219.63 | 223.23 | 222.00 | 13,465,900 |
| 2025-11-12 | 231.23 | 231.84 | 228.90 | 230.73 | 229.46 | 5,955,400 |
| 2025-11-11 | 232.57 | 233.25 | 227.00 | 228.67 | 227.41 | 6,237,600 |
| 2025-11-10 | 236.23 | 236.54 | 232.06 | 235.08 | 233.79 | 7,673,700 |
| 2025-11-07 | 232.27 | 232.52 | 223.38 | 230.07 | 228.80 | 6,892,800 |
| 2025-11-06 | 240.77 | 240.77 | 232.93 | 233.53 | 232.25 | 9,278,400 |
| 2025-11-05 | 230.19 | 241.91 | 230.10 | 240.89 | 239.56 | 7,230,800 |
| 2025-11-04 | 231.42 | 236.97 | 229.77 | 230.19 | 228.92 | 6,896,400 |
| 2025-11-03 | 235.67 | 239.79 | 234.00 | 237.71 | 236.40 | 6,160,600 |
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.