Applied Materials, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	73.820	74.020	73.480	73.780	72.678	111
2023-11-30	72.850	73.200	72.760	73.050	71.959	213
2023-11-29	73.180	74.340	73.000	73.000	71.909	1,198
2023-11-28	73.400	74.050	71.610	71.790	70.717	2,979
2023-11-27	73.250	74.240	73.250	73.950	72.845	92
2023-11-24	73.530	73.640	73.400	73.640	72.540	312
2023-11-23	73.640	73.640	73.640	73.640	72.540	0
2023-11-22	74.250	74.250	73.640	73.640	72.431	45
2023-11-21	73.000	74.250	73.000	74.250	73.031	71
2023-11-20	72.610	73.490	72.350	73.490	72.283	1,822
2023-11-17	72.060	73.800	70.330	72.590	71.398	3,676
2023-11-16	74.760	75.680	74.760	75.600	74.359	3,528
2023-11-14	74.860	74.860	74.520	74.810	73.582	1,045
2023-11-13	72.250	74.140	72.250	73.380	72.175	7,425
2023-11-10	70.940	73.730	70.940	73.730	72.519	3,059
2023-11-09	71.000	72.000	70.370	70.370	69.214	360
2023-11-08	69.660	70.980	69.030	70.720	69.559	3,652
2023-11-07	68.430	68.890	68.430	68.830	67.700	2,037
2023-11-06	69.090	69.090	68.370	68.560	67.434	488
2023-11-03	67.750	69.050	67.750	68.970	67.837	1,240
2023-11-01	66.870	67.580	66.700	67.580	66.470	916
2023-10-31	66.500	66.500	66.500	66.500	65.408	96
2023-10-30	65.200	65.980	65.200	65.930	64.847	745
2023-10-27	65.060	65.210	64.940	65.210	64.139	48
2023-10-26	66.980	67.020	65.490	65.490	64.415	2,051
2023-10-25	66.410	66.410	65.070	65.190	64.120	912
2023-10-24	67.760	67.760	66.750	67.550	66.441	748
2023-10-23	67.700	67.770	66.720	67.770	66.657	120
2023-10-20	68.000	68.740	67.700	67.700	66.588	2,407
2023-10-19	69.610	69.610	67.760	67.820	66.706	2,496
2023-10-18	70.870	71.290	70.870	71.290	70.119	13
2023-10-17	69.350	71.540	69.310	71.360	70.188	553
2023-10-16	71.830	72.080	71.100	71.250	70.080	831
2023-10-13	73.000	73.100	71.830	71.830	70.651	532
2023-10-11	71.950	71.950	71.430	71.430	70.257	286
2023-10-10	71.960	72.300	71.820	71.950	70.769	1,071
2023-10-09	71.890	71.940	71.500	71.670	70.493	1,356
2023-10-06	71.020	72.750	71.020	72.530	71.339	203
2023-10-05	72.310	72.310	71.850	71.990	70.808	3,232
2023-10-04	71.180	71.650	71.000	71.380	70.208	1,534
2023-10-03	70.750	70.750	70.280	70.280	69.126	59
2023-10-02	70.230	71.130	70.210	70.750	69.588	2,095
2023-09-29	75.990	75.990	69.390	69.470	68.329	230
2023-09-28	68.250	69.940	68.250	69.940	68.792	2,860
2023-09-27	67.660	68.310	67.410	67.860	66.746	6,426
2023-09-26	67.350	67.360	66.900	66.900	65.801	57
2023-09-25	67.550	67.860	66.930	67.450	66.342	916
2023-09-22	67.450	68.000	67.450	67.490	66.382	983
2023-09-21	66.310	67.470	66.310	66.880	65.782	1,225
2023-09-20	66.900	67.330	66.730	67.260	66.156	71
2023-09-19	67.800	67.800	66.500	67.010	65.910	1,131
2023-09-18	67.800	67.800	67.800	67.800	66.687	2,110
2023-09-15	68.900	68.900	66.580	66.860	65.762	4,317
2023-09-14	71.250	71.250	70.600	70.760	69.598	281
2023-09-13	71.390	71.650	71.250	71.250	70.080	89
2023-09-12	72.410	72.510	71.520	71.530	70.355	1,950
2023-09-11	73.290	73.290	71.610	72.240	71.054	41
2023-09-08	75.500	75.500	73.200	73.260	72.057	2,798
2023-09-06	76.500	76.500	76.150	76.250	74.998	1,026
2023-09-05	74.600	76.850	74.600	76.850	75.588	1,083

← NewerPage 13 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1889 USD
2026-05-20	0.1886 USD
2026-02-18	0.1692 USD
2025-11-18	0.1739 USD
2025-08-20	0.1719 USD
2025-05-21	0.1792 USD
2025-02-19	0.1608 USD
2024-11-19	0.1691 USD
2024-08-21	0.1560 USD
2024-05-22	0.1502 USD
2024-02-21	0.1119 USD
2023-11-23	0.1106 USD
2023-08-23	0.1091 USD
2023-05-24	0.1544 USD
2023-02-22	0.1370 USD
2022-11-24	1.3728 USD
2022-08-24	1.3748 USD
2022-05-25	1.3332 USD
2022-02-22	1.2182 USD
2021-11-25	68.1226 USD
2021-11-24	1.2416 USD
2021-08-25	1.2743 USD
2021-05-26	1.2074 USD
2021-02-24	1.2115 USD
2020-11-18	1.1149 USD
2020-08-19	1.1633 USD
2020-05-20	1.1160 USD
2020-02-18	0.9814 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.