Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 233.74 | 237.91 | 230.45 | 233.10 | 231.82 | 6,532,600 |
| 2025-10-30 | 237.78 | 242.50 | 232.08 | 232.55 | 231.27 | 7,317,700 |
| 2025-10-29 | 232.90 | 237.39 | 232.00 | 235.75 | 234.45 | 7,784,500 |
| 2025-10-28 | 229.68 | 231.02 | 227.08 | 227.64 | 226.39 | 6,118,500 |
| 2025-10-27 | 233.00 | 235.79 | 231.13 | 231.33 | 230.06 | 7,671,700 |
| 2025-10-24 | 229.00 | 230.72 | 226.29 | 228.75 | 227.49 | 5,346,700 |
| 2025-10-23 | 218.39 | 230.55 | 218.12 | 228.47 | 227.21 | 7,001,900 |
| 2025-10-22 | 226.00 | 226.77 | 216.07 | 220.56 | 219.35 | 7,498,100 |
| 2025-10-21 | 225.92 | 228.16 | 225.21 | 226.00 | 224.76 | 4,557,500 |
| 2025-10-20 | 227.15 | 231.33 | 226.53 | 228.13 | 226.88 | 5,494,800 |
| 2025-10-17 | 226.47 | 227.36 | 222.70 | 224.99 | 223.75 | 5,272,800 |
| 2025-10-16 | 230.60 | 232.07 | 224.03 | 227.72 | 226.47 | 7,742,800 |
| 2025-10-15 | 223.96 | 228.10 | 220.52 | 227.58 | 226.33 | 8,033,600 |
| 2025-10-14 | 213.90 | 221.65 | 213.71 | 218.19 | 216.99 | 8,260,000 |
| 2025-10-13 | 220.35 | 221.13 | 217.03 | 219.48 | 218.27 | 7,853,000 |
| 2025-10-10 | 220.70 | 224.47 | 209.73 | 209.95 | 208.80 | 12,829,700 |
| 2025-10-09 | 217.00 | 220.86 | 215.51 | 220.30 | 219.09 | 6,701,400 |
| 2025-10-08 | 210.00 | 218.65 | 209.00 | 217.51 | 216.31 | 7,875,500 |
| 2025-10-07 | 223.91 | 224.83 | 211.27 | 211.56 | 210.40 | 10,543,300 |
| 2025-10-06 | 222.34 | 226.49 | 220.77 | 223.91 | 222.68 | 7,891,900 |
| 2025-10-03 | 219.91 | 220.50 | 215.60 | 217.53 | 216.33 | 9,269,800 |
| 2025-10-02 | 225.00 | 226.41 | 218.73 | 223.59 | 222.36 | 11,166,000 |
| 2025-10-01 | 204.74 | 218.44 | 203.61 | 217.74 | 216.54 | 12,699,200 |
| 2025-09-30 | 204.36 | 210.27 | 202.87 | 204.74 | 203.61 | 12,253,800 |
| 2025-09-29 | 206.34 | 210.50 | 204.68 | 204.95 | 203.82 | 9,295,400 |
| 2025-09-26 | 200.00 | 205.20 | 197.39 | 203.92 | 202.80 | 7,363,300 |
| 2025-09-25 | 199.04 | 200.72 | 196.20 | 199.60 | 198.50 | 6,027,600 |
| 2025-09-24 | 199.08 | 203.75 | 197.40 | 201.44 | 200.33 | 6,360,500 |
| 2025-09-23 | 201.23 | 204.10 | 198.80 | 200.87 | 199.77 | 12,417,900 |
| 2025-09-22 | 193.19 | 201.15 | 192.43 | 200.52 | 199.42 | 15,475,500 |
| 2025-09-19 | 190.82 | 191.85 | 188.66 | 190.10 | 189.05 | 18,903,500 |
| 2025-09-18 | 188.00 | 191.55 | 183.83 | 189.76 | 188.72 | 15,473,700 |
| 2025-09-17 | 174.25 | 179.55 | 173.97 | 178.13 | 177.15 | 9,588,300 |
| 2025-09-16 | 172.46 | 174.10 | 171.58 | 173.54 | 172.59 | 6,447,500 |
| 2025-09-15 | 169.11 | 171.06 | 168.53 | 170.93 | 169.99 | 5,597,600 |
| 2025-09-12 | 167.91 | 169.67 | 167.18 | 167.80 | 166.88 | 5,170,600 |
| 2025-09-11 | 164.00 | 170.66 | 164.00 | 170.15 | 169.21 | 8,999,900 |
| 2025-09-10 | 164.30 | 165.40 | 162.55 | 163.42 | 162.52 | 5,690,200 |
| 2025-09-09 | 161.92 | 164.26 | 161.75 | 163.50 | 162.60 | 5,315,400 |
| 2025-09-08 | 163.81 | 164.65 | 161.85 | 162.05 | 161.16 | 7,933,600 |
| 2025-09-05 | 160.26 | 162.85 | 158.82 | 162.75 | 161.85 | 7,046,800 |
| 2025-09-04 | 155.94 | 159.67 | 155.40 | 158.24 | 157.37 | 6,245,100 |
| 2025-09-03 | 158.05 | 158.05 | 154.47 | 156.25 | 155.39 | 7,335,000 |
| 2025-09-02 | 156.72 | 158.30 | 156.01 | 157.57 | 156.70 | 7,683,400 |
| 2025-08-29 | 162.87 | 163.66 | 159.43 | 160.76 | 159.88 | 7,202,100 |
| 2025-08-28 | 164.72 | 166.16 | 163.74 | 165.27 | 164.36 | 7,899,500 |
| 2025-08-27 | 163.26 | 164.65 | 162.55 | 164.39 | 163.49 | 4,633,500 |
| 2025-08-26 | 162.01 | 164.81 | 161.68 | 164.51 | 163.61 | 6,770,200 |
| 2025-08-25 | 162.31 | 162.62 | 160.75 | 161.99 | 161.10 | 4,186,800 |
| 2025-08-22 | 160.68 | 165.00 | 159.98 | 162.49 | 161.60 | 7,448,100 |
| 2025-08-21 | 159.94 | 161.29 | 159.08 | 159.84 | 158.96 | 8,294,900 |
| 2025-08-20 | 161.80 | 161.97 | 157.94 | 160.96 | 159.62 | 9,323,300 |
| 2025-08-19 | 164.24 | 165.20 | 161.49 | 162.22 | 160.87 | 8,921,500 |
| 2025-08-18 | 161.81 | 164.55 | 161.75 | 163.53 | 162.17 | 10,125,800 |
| 2025-08-15 | 162.70 | 167.50 | 161.71 | 161.76 | 160.41 | 31,803,300 |
| 2025-08-14 | 187.86 | 190.03 | 186.78 | 188.24 | 186.67 | 10,992,400 |
| 2025-08-13 | 189.80 | 191.14 | 188.73 | 190.03 | 188.44 | 5,923,400 |
| 2025-08-12 | 185.73 | 189.73 | 184.28 | 188.45 | 186.88 | 5,915,400 |
| 2025-08-11 | 187.15 | 189.72 | 183.78 | 184.38 | 182.84 | 7,816,000 |
| 2025-08-08 | 183.15 | 185.38 | 182.62 | 184.87 | 183.33 | 4,338,400 |
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.