Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMAT stock page

Applied Materials Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31233.74237.91230.45233.10231.826,532,600
2025-10-30237.78242.50232.08232.55231.277,317,700
2025-10-29232.90237.39232.00235.75234.457,784,500
2025-10-28229.68231.02227.08227.64226.396,118,500
2025-10-27233.00235.79231.13231.33230.067,671,700
2025-10-24229.00230.72226.29228.75227.495,346,700
2025-10-23218.39230.55218.12228.47227.217,001,900
2025-10-22226.00226.77216.07220.56219.357,498,100
2025-10-21225.92228.16225.21226.00224.764,557,500
2025-10-20227.15231.33226.53228.13226.885,494,800
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2002-04-172:1
2000-03-162:1
1997-10-142:1
1995-10-132:1
1993-10-062:1
1992-04-072:1

Dividends

Ex-dateAmount
2026-08-200.5300 USD
2026-05-210.5300 USD
2026-02-190.4600 USD
2025-11-200.4600 USD
2025-08-210.4600 USD
2025-05-220.4600 USD
2025-02-200.4000 USD
2024-11-210.4000 USD
2024-08-220.4000 USD
2024-05-220.4000 USD
2024-02-210.3200 USD
2023-11-220.3200 USD
2023-08-230.3200 USD
2023-05-240.3200 USD
2023-02-220.2600 USD
2022-11-230.2600 USD
2022-08-240.2600 USD
2022-05-250.2600 USD
2022-02-220.2400 USD
2021-11-240.2400 USD
2021-08-250.2400 USD
2021-05-260.2400 USD
2021-02-240.2200 USD
2020-11-180.2200 USD
2020-08-190.2200 USD
2020-05-200.2200 USD
2020-02-180.2100 USD
2019-11-200.2100 USD
2019-08-210.2100 USD
2019-05-220.2100 USD
2019-02-200.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.