Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 174.84 | 176.00 | 168.61 | 169.20 | 166.93 | 12,452,800 |
| 2025-02-13 | 180.31 | 184.52 | 179.62 | 184.27 | 181.80 | 10,302,000 |
| 2025-02-12 | 179.42 | 181.53 | 178.29 | 180.89 | 178.46 | 6,640,800 |
| 2025-02-11 | 181.80 | 183.58 | 181.09 | 183.20 | 180.74 | 3,913,300 |
| 2025-02-10 | 182.86 | 184.03 | 181.42 | 183.66 | 181.19 | 5,744,100 |
| 2025-02-07 | 183.14 | 183.54 | 178.73 | 180.00 | 177.58 | 4,992,000 |
| 2025-02-06 | 179.61 | 183.08 | 178.56 | 182.80 | 180.35 | 4,479,100 |
| 2025-02-05 | 176.73 | 181.01 | 175.28 | 180.67 | 178.24 | 3,958,500 |
| 2025-02-04 | 175.47 | 179.30 | 175.45 | 178.56 | 176.16 | 4,687,100 |
| 2025-02-03 | 175.32 | 180.25 | 174.24 | 178.80 | 176.40 | 5,321,300 |
| 2025-01-31 | 182.59 | 186.44 | 180.06 | 180.35 | 177.93 | 5,898,400 |
| 2025-01-30 | 179.40 | 183.27 | 177.46 | 181.72 | 179.28 | 6,013,800 |
| 2025-01-29 | 180.00 | 180.21 | 173.78 | 175.28 | 172.93 | 5,679,900 |
| 2025-01-28 | 173.75 | 174.83 | 170.00 | 172.85 | 170.53 | 7,360,500 |
| 2025-01-27 | 179.55 | 179.56 | 170.42 | 174.57 | 172.23 | 12,150,200 |
| 2025-01-24 | 190.89 | 191.28 | 185.61 | 186.75 | 184.24 | 6,088,400 |
| 2025-01-23 | 190.13 | 191.20 | 187.79 | 190.70 | 188.14 | 6,307,300 |
| 2025-01-22 | 196.83 | 200.55 | 195.33 | 195.51 | 192.88 | 7,288,600 |
| 2025-01-21 | 194.74 | 195.22 | 190.82 | 192.87 | 190.28 | 7,959,100 |
| 2025-01-17 | 193.00 | 193.16 | 188.79 | 192.05 | 189.47 | 8,115,100 |
| 2025-01-16 | 185.80 | 191.71 | 183.01 | 186.48 | 183.98 | 10,825,400 |
| 2025-01-15 | 176.75 | 179.51 | 175.88 | 178.38 | 175.98 | 5,908,600 |
| 2025-01-14 | 171.86 | 173.70 | 170.32 | 173.65 | 171.32 | 3,842,100 |
| 2025-01-13 | 169.10 | 171.61 | 167.73 | 170.86 | 168.57 | 5,465,800 |
| 2025-01-10 | 174.72 | 174.72 | 169.51 | 171.65 | 169.35 | 6,325,300 |
| 2025-01-08 | 177.75 | 178.17 | 174.84 | 176.99 | 174.61 | 4,581,700 |
| 2025-01-07 | 180.07 | 181.84 | 176.40 | 177.82 | 175.43 | 7,332,100 |
| 2025-01-06 | 174.98 | 180.38 | 174.86 | 177.48 | 175.10 | 8,475,500 |
| 2025-01-03 | 165.38 | 170.42 | 164.77 | 170.06 | 167.78 | 5,719,800 |
| 2025-01-02 | 164.47 | 166.71 | 162.83 | 163.87 | 161.67 | 4,164,600 |
| 2024-12-31 | 164.43 | 165.18 | 161.97 | 162.63 | 160.45 | 3,565,500 |
| 2024-12-30 | 164.00 | 164.97 | 161.97 | 163.64 | 161.44 | 4,763,100 |
| 2024-12-27 | 166.15 | 167.20 | 164.63 | 166.83 | 164.59 | 3,599,600 |
| 2024-12-26 | 167.35 | 168.85 | 166.75 | 167.55 | 165.30 | 2,793,700 |
| 2024-12-24 | 167.43 | 168.72 | 166.90 | 168.37 | 166.11 | 2,595,800 |
| 2024-12-23 | 164.77 | 167.69 | 164.17 | 167.46 | 165.21 | 5,040,200 |
| 2024-12-20 | 159.98 | 164.73 | 158.96 | 163.59 | 161.39 | 15,336,700 |
| 2024-12-19 | 162.79 | 165.24 | 161.03 | 161.44 | 159.27 | 9,252,600 |
| 2024-12-18 | 170.94 | 174.43 | 164.55 | 165.45 | 163.23 | 9,000,700 |
| 2024-12-17 | 169.00 | 170.75 | 168.37 | 170.34 | 168.05 | 6,817,600 |
| 2024-12-16 | 170.04 | 171.74 | 168.85 | 169.41 | 167.14 | 6,643,000 |
| 2024-12-13 | 169.10 | 171.53 | 167.77 | 169.35 | 167.08 | 7,051,700 |
| 2024-12-12 | 169.70 | 170.11 | 166.81 | 169.08 | 166.81 | 6,108,500 |
| 2024-12-11 | 169.73 | 173.20 | 169.49 | 171.13 | 168.83 | 6,698,600 |
| 2024-12-10 | 173.50 | 173.88 | 167.44 | 168.17 | 165.91 | 8,230,900 |
| 2024-12-09 | 171.97 | 174.50 | 170.21 | 171.86 | 169.55 | 7,647,100 |
| 2024-12-06 | 172.16 | 173.32 | 171.35 | 173.02 | 170.70 | 6,058,500 |
| 2024-12-05 | 176.54 | 179.42 | 170.55 | 172.03 | 169.72 | 8,663,800 |
| 2024-12-04 | 185.34 | 185.70 | 180.45 | 181.16 | 178.73 | 5,819,800 |
| 2024-12-03 | 181.21 | 183.26 | 180.80 | 183.16 | 180.70 | 5,939,900 |
| 2024-12-02 | 175.48 | 184.27 | 174.71 | 183.27 | 180.81 | 9,100,600 |
| 2024-11-29 | 176.38 | 178.43 | 174.26 | 174.71 | 172.36 | 5,944,400 |
| 2024-11-27 | 173.20 | 173.34 | 168.76 | 171.32 | 169.02 | 4,348,700 |
| 2024-11-26 | 175.34 | 175.49 | 170.93 | 173.20 | 170.87 | 6,517,100 |
| 2024-11-25 | 176.71 | 177.19 | 171.93 | 174.55 | 172.21 | 8,926,500 |
| 2024-11-22 | 175.12 | 176.08 | 173.38 | 174.88 | 172.53 | 4,242,600 |
| 2024-11-21 | 171.22 | 177.07 | 171.05 | 175.75 | 173.39 | 8,917,400 |
| 2024-11-20 | 169.31 | 170.53 | 167.06 | 170.49 | 167.81 | 6,197,300 |
| 2024-11-19 | 168.34 | 169.96 | 167.49 | 169.31 | 166.64 | 8,651,100 |
| 2024-11-18 | 167.68 | 171.67 | 166.85 | 170.73 | 168.04 | 8,324,400 |
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.