Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 168.34 | 174.07 | 167.33 | 168.88 | 166.22 | 16,287,500 |
| 2024-11-14 | 186.78 | 187.62 | 185.09 | 186.00 | 183.07 | 11,747,400 |
| 2024-11-13 | 184.07 | 185.48 | 182.52 | 182.79 | 179.91 | 8,634,600 |
| 2024-11-12 | 188.71 | 189.75 | 184.47 | 186.61 | 183.67 | 5,478,400 |
| 2024-11-11 | 192.31 | 193.20 | 186.46 | 188.56 | 185.59 | 5,475,200 |
| 2024-11-08 | 192.29 | 194.10 | 191.27 | 192.03 | 189.01 | 4,767,300 |
| 2024-11-07 | 190.96 | 194.33 | 190.96 | 194.09 | 191.03 | 5,274,700 |
| 2024-11-06 | 188.96 | 189.38 | 184.75 | 187.52 | 184.57 | 6,393,300 |
| 2024-11-05 | 183.30 | 186.75 | 183.10 | 186.48 | 183.54 | 4,053,000 |
| 2024-11-04 | 183.20 | 183.86 | 180.46 | 181.82 | 178.96 | 3,857,600 |
| 2024-11-01 | 181.83 | 185.47 | 181.22 | 183.38 | 180.49 | 6,318,900 |
| 2024-10-31 | 185.21 | 185.21 | 179.28 | 181.58 | 178.72 | 7,307,500 |
| 2024-10-30 | 187.00 | 188.19 | 184.70 | 185.30 | 182.38 | 5,851,300 |
| 2024-10-29 | 185.34 | 191.53 | 184.65 | 190.12 | 187.13 | 6,007,400 |
| 2024-10-28 | 186.52 | 187.64 | 184.41 | 185.34 | 182.42 | 4,101,000 |
| 2024-10-25 | 186.49 | 189.20 | 186.17 | 186.52 | 183.58 | 4,794,700 |
| 2024-10-24 | 186.88 | 187.80 | 183.23 | 183.75 | 180.86 | 6,122,100 |
| 2024-10-23 | 181.95 | 183.74 | 179.79 | 182.70 | 179.82 | 6,015,200 |
| 2024-10-22 | 184.60 | 185.28 | 182.57 | 183.00 | 180.12 | 6,753,600 |
| 2024-10-21 | 186.16 | 186.71 | 184.10 | 184.46 | 181.56 | 4,918,100 |
| 2024-10-18 | 186.28 | 186.79 | 184.64 | 186.36 | 183.43 | 5,758,600 |
| 2024-10-17 | 190.00 | 190.80 | 183.00 | 183.24 | 180.36 | 9,727,100 |
| 2024-10-16 | 193.22 | 193.22 | 183.90 | 184.59 | 181.68 | 10,972,600 |
| 2024-10-15 | 213.68 | 215.70 | 189.57 | 191.02 | 188.01 | 16,613,200 |
| 2024-10-14 | 206.96 | 214.25 | 206.96 | 213.89 | 210.52 | 5,239,300 |
| 2024-10-11 | 202.14 | 207.23 | 202.14 | 205.06 | 201.83 | 2,604,100 |
| 2024-10-10 | 201.02 | 204.25 | 199.95 | 203.96 | 200.75 | 3,796,800 |
| 2024-10-09 | 201.40 | 205.59 | 200.63 | 205.06 | 201.83 | 4,141,600 |
| 2024-10-08 | 200.13 | 202.55 | 198.67 | 200.88 | 197.72 | 3,616,100 |
| 2024-10-07 | 199.38 | 201.59 | 198.23 | 200.13 | 196.98 | 3,711,100 |
| 2024-10-04 | 204.62 | 204.92 | 199.51 | 201.97 | 198.79 | 4,131,100 |
| 2024-10-03 | 197.71 | 203.13 | 197.71 | 199.59 | 196.45 | 3,813,300 |
| 2024-10-02 | 197.83 | 204.51 | 196.74 | 201.15 | 197.98 | 5,536,600 |
| 2024-10-01 | 203.41 | 204.06 | 193.64 | 197.20 | 194.10 | 6,930,100 |
| 2024-09-30 | 201.00 | 204.31 | 198.69 | 202.05 | 198.87 | 5,746,000 |
| 2024-09-27 | 211.08 | 211.33 | 204.00 | 204.92 | 201.69 | 4,524,800 |
| 2024-09-26 | 210.82 | 212.15 | 202.50 | 209.61 | 206.31 | 7,849,800 |
| 2024-09-25 | 195.29 | 200.29 | 195.29 | 197.31 | 194.20 | 5,060,100 |
| 2024-09-24 | 196.51 | 197.85 | 193.76 | 196.78 | 193.68 | 4,849,700 |
| 2024-09-23 | 194.42 | 195.64 | 192.69 | 194.04 | 190.99 | 4,457,900 |
| 2024-09-20 | 194.35 | 195.53 | 189.47 | 192.16 | 189.14 | 14,306,900 |
| 2024-09-19 | 194.55 | 198.33 | 192.91 | 196.71 | 193.61 | 7,326,100 |
| 2024-09-18 | 190.76 | 191.66 | 185.75 | 186.14 | 183.21 | 4,266,900 |
| 2024-09-17 | 189.50 | 190.50 | 185.98 | 188.59 | 185.62 | 4,026,100 |
| 2024-09-16 | 185.00 | 187.91 | 183.14 | 187.58 | 184.63 | 5,915,800 |
| 2024-09-13 | 185.30 | 188.80 | 184.95 | 188.47 | 185.50 | 4,851,300 |
| 2024-09-12 | 184.36 | 185.13 | 180.05 | 183.21 | 180.33 | 8,011,700 |
| 2024-09-11 | 180.24 | 186.41 | 175.41 | 185.94 | 183.01 | 8,187,100 |
| 2024-09-10 | 177.97 | 178.51 | 174.11 | 178.05 | 175.25 | 5,367,900 |
| 2024-09-09 | 177.10 | 178.55 | 174.57 | 177.55 | 174.76 | 7,492,500 |
| 2024-09-06 | 179.50 | 180.71 | 173.39 | 174.75 | 172.00 | 8,887,900 |
| 2024-09-05 | 179.04 | 183.74 | 177.89 | 180.24 | 177.40 | 6,495,000 |
| 2024-09-04 | 179.99 | 184.32 | 177.43 | 182.38 | 179.51 | 6,378,100 |
| 2024-09-03 | 193.08 | 194.07 | 182.50 | 183.37 | 180.48 | 12,163,400 |
| 2024-08-30 | 197.53 | 197.84 | 192.55 | 197.26 | 194.15 | 7,313,800 |
| 2024-08-29 | 196.67 | 198.31 | 191.67 | 192.98 | 189.94 | 6,730,300 |
| 2024-08-28 | 194.68 | 196.64 | 190.80 | 192.89 | 189.85 | 6,412,500 |
| 2024-08-27 | 194.78 | 196.80 | 191.79 | 195.77 | 192.69 | 6,632,500 |
| 2024-08-26 | 200.67 | 201.26 | 195.15 | 196.23 | 193.14 | 7,333,900 |
| 2024-08-23 | 202.16 | 205.83 | 200.18 | 202.67 | 199.48 | 5,296,400 |
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.