Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 183.15 | 185.38 | 182.62 | 184.87 | 183.33 | 4,338,400 |
| 2025-08-07 | 184.35 | 186.80 | 181.86 | 183.15 | 181.62 | 6,616,600 |
| 2025-08-06 | 178.88 | 179.24 | 175.48 | 178.14 | 176.65 | 5,857,800 |
| 2025-08-05 | 182.67 | 183.26 | 177.40 | 179.15 | 177.66 | 5,292,000 |
| 2025-08-04 | 182.00 | 183.00 | 180.50 | 182.82 | 181.29 | 4,189,300 |
| 2025-08-01 | 176.60 | 181.63 | 176.25 | 179.99 | 178.49 | 8,393,200 |
| 2025-07-31 | 177.88 | 181.47 | 174.51 | 180.06 | 178.56 | 11,375,400 |
| 2025-07-30 | 189.73 | 190.87 | 187.74 | 189.39 | 187.81 | 4,018,500 |
| 2025-07-29 | 191.62 | 192.45 | 187.95 | 188.41 | 186.84 | 4,605,400 |
| 2025-07-28 | 189.01 | 190.50 | 188.63 | 190.27 | 188.68 | 4,913,000 |
| 2025-07-25 | 185.81 | 186.52 | 184.10 | 185.69 | 184.14 | 6,608,700 |
| 2025-07-24 | 188.16 | 190.04 | 187.07 | 188.12 | 186.55 | 4,819,900 |
| 2025-07-23 | 187.68 | 189.40 | 186.14 | 187.01 | 185.45 | 5,419,800 |
| 2025-07-22 | 192.27 | 192.50 | 185.13 | 187.14 | 185.58 | 7,074,500 |
| 2025-07-21 | 190.79 | 194.40 | 190.78 | 192.61 | 191.00 | 5,061,500 |
| 2025-07-18 | 193.06 | 193.57 | 190.14 | 190.44 | 188.85 | 4,757,100 |
| 2025-07-17 | 192.62 | 194.03 | 191.95 | 192.52 | 190.91 | 5,704,000 |
| 2025-07-16 | 194.00 | 195.16 | 189.75 | 194.81 | 193.18 | 9,400,000 |
| 2025-07-15 | 200.08 | 201.11 | 198.50 | 199.29 | 197.63 | 6,007,100 |
| 2025-07-14 | 195.61 | 198.82 | 194.49 | 197.10 | 195.46 | 7,264,000 |
| 2025-07-11 | 196.85 | 198.78 | 196.15 | 197.93 | 196.28 | 4,424,400 |
| 2025-07-10 | 198.00 | 199.42 | 196.65 | 198.03 | 196.38 | 5,229,100 |
| 2025-07-09 | 195.80 | 197.96 | 194.24 | 195.39 | 193.76 | 6,170,800 |
| 2025-07-08 | 192.14 | 196.30 | 191.52 | 194.99 | 193.36 | 8,097,100 |
| 2025-07-07 | 189.04 | 191.65 | 188.61 | 190.78 | 189.19 | 6,577,400 |
| 2025-07-03 | 189.35 | 192.04 | 189.27 | 191.05 | 189.46 | 3,568,500 |
| 2025-07-02 | 182.63 | 190.91 | 181.63 | 190.01 | 188.42 | 8,800,600 |
| 2025-07-01 | 182.44 | 184.93 | 180.90 | 183.76 | 182.23 | 6,572,300 |
| 2025-06-30 | 183.80 | 184.77 | 182.53 | 183.07 | 181.54 | 4,070,700 |
| 2025-06-27 | 184.38 | 185.80 | 181.12 | 183.21 | 181.68 | 14,202,800 |
| 2025-06-26 | 183.19 | 184.50 | 182.06 | 183.52 | 181.99 | 5,199,700 |
| 2025-06-25 | 181.11 | 183.21 | 180.50 | 183.07 | 181.54 | 5,431,800 |
| 2025-06-24 | 175.07 | 180.52 | 175.00 | 180.18 | 178.68 | 7,254,500 |
| 2025-06-23 | 170.26 | 172.29 | 168.72 | 171.96 | 170.53 | 6,838,800 |
| 2025-06-20 | 174.47 | 175.37 | 165.91 | 169.46 | 168.05 | 18,396,600 |
| 2025-06-18 | 175.26 | 175.26 | 171.81 | 172.84 | 171.40 | 4,946,900 |
| 2025-06-17 | 176.28 | 178.32 | 174.06 | 174.09 | 172.64 | 6,631,400 |
| 2025-06-16 | 173.02 | 176.88 | 172.79 | 176.55 | 175.08 | 6,712,900 |
| 2025-06-13 | 171.06 | 173.58 | 170.39 | 170.59 | 169.17 | 5,297,100 |
| 2025-06-12 | 172.49 | 175.36 | 172.28 | 175.00 | 173.54 | 4,468,500 |
| 2025-06-11 | 174.24 | 175.79 | 170.33 | 172.79 | 171.35 | 6,133,200 |
| 2025-06-10 | 170.58 | 174.39 | 169.99 | 173.77 | 172.32 | 5,711,600 |
| 2025-06-09 | 167.81 | 171.82 | 167.81 | 169.79 | 168.37 | 6,320,000 |
| 2025-06-06 | 165.44 | 169.53 | 165.44 | 166.74 | 165.35 | 5,717,500 |
| 2025-06-05 | 163.22 | 165.62 | 161.10 | 164.19 | 162.82 | 7,386,800 |
| 2025-06-04 | 162.50 | 163.48 | 160.18 | 161.93 | 160.58 | 5,990,600 |
| 2025-06-03 | 156.93 | 161.95 | 156.36 | 161.74 | 160.39 | 6,355,400 |
| 2025-06-02 | 155.79 | 157.62 | 155.43 | 157.27 | 155.96 | 5,875,300 |
| 2025-05-30 | 159.04 | 159.23 | 153.47 | 156.75 | 155.44 | 15,273,600 |
| 2025-05-29 | 165.46 | 165.54 | 158.45 | 159.48 | 158.15 | 6,845,600 |
| 2025-05-28 | 161.91 | 163.67 | 160.88 | 161.59 | 160.24 | 6,727,200 |
| 2025-05-27 | 160.63 | 162.48 | 159.17 | 161.83 | 160.48 | 8,470,400 |
| 2025-05-23 | 156.64 | 158.41 | 155.66 | 157.51 | 156.20 | 5,733,400 |
| 2025-05-22 | 160.69 | 163.30 | 160.28 | 160.52 | 159.18 | 6,355,700 |
| 2025-05-21 | 163.54 | 166.29 | 161.67 | 162.23 | 160.42 | 5,658,600 |
| 2025-05-20 | 165.05 | 165.94 | 164.23 | 165.73 | 163.88 | 5,372,400 |
| 2025-05-19 | 162.54 | 166.00 | 162.37 | 165.94 | 164.09 | 7,465,700 |
| 2025-05-16 | 168.43 | 169.47 | 161.92 | 165.57 | 163.72 | 16,540,400 |
| 2025-05-15 | 171.75 | 176.38 | 171.20 | 174.75 | 172.80 | 12,811,600 |
| 2025-05-14 | 173.45 | 175.28 | 173.05 | 174.14 | 172.20 | 7,069,700 |
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.