Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 168.87 | 174.18 | 168.47 | 173.03 | 171.10 | 8,980,200 |
| 2025-05-12 | 166.44 | 169.80 | 165.65 | 167.99 | 166.12 | 11,724,100 |
| 2025-05-09 | 156.93 | 158.00 | 154.65 | 155.61 | 153.87 | 3,884,200 |
| 2025-05-08 | 158.03 | 158.80 | 155.81 | 156.00 | 154.26 | 4,824,600 |
| 2025-05-07 | 153.35 | 156.20 | 151.51 | 155.81 | 154.07 | 5,499,000 |
| 2025-05-06 | 152.00 | 154.48 | 151.90 | 153.03 | 151.32 | 3,471,700 |
| 2025-05-05 | 154.11 | 156.64 | 153.85 | 154.61 | 152.89 | 4,069,300 |
| 2025-05-02 | 152.79 | 156.70 | 152.69 | 155.10 | 153.37 | 6,083,200 |
| 2025-05-01 | 151.64 | 152.28 | 148.74 | 148.96 | 147.30 | 6,732,000 |
| 2025-04-30 | 145.97 | 151.04 | 144.71 | 150.71 | 149.03 | 7,273,600 |
| 2025-04-29 | 149.00 | 151.07 | 147.91 | 149.55 | 147.88 | 5,721,300 |
| 2025-04-28 | 150.79 | 151.87 | 147.51 | 150.79 | 149.11 | 7,052,500 |
| 2025-04-25 | 148.20 | 152.61 | 147.87 | 151.55 | 149.86 | 4,805,200 |
| 2025-04-24 | 147.61 | 150.40 | 145.35 | 150.17 | 148.49 | 7,609,200 |
| 2025-04-23 | 144.85 | 147.83 | 142.74 | 143.58 | 141.98 | 7,994,300 |
| 2025-04-22 | 137.18 | 139.08 | 136.32 | 138.30 | 136.76 | 5,222,700 |
| 2025-04-21 | 135.13 | 136.01 | 132.80 | 135.56 | 134.05 | 8,395,300 |
| 2025-04-17 | 138.99 | 139.65 | 136.94 | 137.46 | 135.93 | 6,494,800 |
| 2025-04-16 | 137.82 | 141.08 | 134.35 | 138.19 | 136.65 | 9,279,100 |
| 2025-04-15 | 144.97 | 147.04 | 144.24 | 145.45 | 143.83 | 5,259,900 |
| 2025-04-14 | 146.88 | 147.70 | 142.14 | 144.53 | 142.92 | 6,835,900 |
| 2025-04-11 | 138.57 | 146.23 | 135.50 | 144.94 | 143.32 | 10,617,200 |
| 2025-04-10 | 142.23 | 143.81 | 133.49 | 138.24 | 136.70 | 16,290,700 |
| 2025-04-09 | 129.58 | 150.96 | 128.60 | 149.73 | 148.06 | 20,667,300 |
| 2025-04-08 | 138.41 | 140.70 | 127.50 | 128.96 | 127.52 | 16,423,700 |
| 2025-04-07 | 124.97 | 141.57 | 123.74 | 132.85 | 131.37 | 18,941,900 |
| 2025-04-04 | 129.11 | 132.46 | 123.94 | 126.95 | 125.53 | 15,564,000 |
| 2025-04-03 | 141.00 | 141.87 | 135.40 | 135.51 | 134.00 | 11,779,600 |
| 2025-04-02 | 144.03 | 149.31 | 143.84 | 147.75 | 146.10 | 4,904,800 |
| 2025-04-01 | 144.10 | 146.11 | 141.80 | 145.66 | 144.04 | 5,869,500 |
| 2025-03-31 | 142.77 | 145.68 | 141.16 | 145.12 | 143.50 | 7,116,300 |
| 2025-03-28 | 148.80 | 149.80 | 144.12 | 145.06 | 143.44 | 7,715,000 |
| 2025-03-27 | 149.83 | 149.90 | 146.94 | 147.68 | 146.03 | 6,933,800 |
| 2025-03-26 | 153.14 | 153.99 | 149.51 | 150.68 | 149.00 | 4,850,800 |
| 2025-03-25 | 154.84 | 154.95 | 152.52 | 153.64 | 151.93 | 5,093,700 |
| 2025-03-24 | 155.50 | 156.27 | 154.60 | 154.95 | 153.22 | 5,855,200 |
| 2025-03-21 | 150.29 | 152.19 | 149.01 | 152.12 | 150.42 | 15,911,300 |
| 2025-03-20 | 152.23 | 155.62 | 151.68 | 154.38 | 152.66 | 5,480,300 |
| 2025-03-19 | 153.18 | 157.07 | 152.79 | 154.46 | 152.74 | 4,426,500 |
| 2025-03-18 | 154.32 | 154.94 | 151.81 | 153.51 | 151.80 | 4,282,300 |
| 2025-03-17 | 152.95 | 157.21 | 152.84 | 155.46 | 153.73 | 4,764,300 |
| 2025-03-14 | 152.13 | 156.50 | 152.13 | 155.66 | 153.92 | 5,138,800 |
| 2025-03-13 | 148.89 | 153.06 | 148.37 | 149.95 | 148.28 | 5,702,200 |
| 2025-03-12 | 151.72 | 151.72 | 148.44 | 149.06 | 147.40 | 8,482,200 |
| 2025-03-11 | 148.97 | 150.51 | 145.37 | 146.99 | 145.35 | 7,739,900 |
| 2025-03-10 | 152.42 | 154.45 | 147.88 | 149.99 | 148.32 | 8,008,400 |
| 2025-03-07 | 151.46 | 156.35 | 150.19 | 155.68 | 153.94 | 5,537,800 |
| 2025-03-06 | 151.54 | 154.05 | 149.60 | 151.54 | 149.85 | 6,967,800 |
| 2025-03-05 | 153.14 | 155.87 | 150.00 | 155.32 | 153.59 | 5,860,000 |
| 2025-03-04 | 153.06 | 156.23 | 149.55 | 152.87 | 151.16 | 8,538,600 |
| 2025-03-03 | 159.73 | 160.32 | 150.67 | 152.13 | 150.43 | 9,259,100 |
| 2025-02-28 | 157.29 | 160.05 | 153.95 | 158.07 | 156.31 | 9,427,600 |
| 2025-02-27 | 170.25 | 170.57 | 156.38 | 156.64 | 154.89 | 9,543,600 |
| 2025-02-26 | 167.38 | 170.25 | 166.42 | 168.51 | 166.63 | 5,048,500 |
| 2025-02-25 | 168.12 | 169.68 | 164.45 | 165.54 | 163.69 | 8,570,300 |
| 2025-02-24 | 173.77 | 175.23 | 168.34 | 168.57 | 166.69 | 7,126,200 |
| 2025-02-21 | 176.13 | 176.25 | 170.60 | 171.98 | 170.06 | 7,365,400 |
| 2025-02-20 | 175.14 | 178.37 | 174.50 | 176.01 | 174.05 | 6,687,300 |
| 2025-02-19 | 172.31 | 174.90 | 171.13 | 174.06 | 171.72 | 5,797,000 |
| 2025-02-18 | 171.79 | 173.76 | 169.10 | 172.00 | 169.69 | 10,704,900 |
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.