Applied Materials, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	75.500	75.500	72.500	74.600	73.375	295
2023-09-01	75.700	76.070	75.500	75.500	74.260	4,829
2023-08-31	73.710	75.880	73.710	75.800	74.555	822
2023-08-30	73.330	73.710	73.330	73.710	72.500	67
2023-08-29	71.760	72.960	71.760	72.780	71.585	2,528
2023-08-28	70.950	71.290	70.880	70.880	69.716	550
2023-08-25	69.800	69.800	69.090	69.340	68.201	5
2023-08-24	72.500	72.500	70.000	70.060	68.910	2,372
2023-08-23	77.060	77.060	69.900	72.050	70.867	652
2023-08-22	74.780	78.290	74.780	77.060	75.687	352
2023-08-21	72.310	76.720	70.700	74.070	72.751	3,298
2023-08-18	69.950	71.130	69.950	71.130	69.863	4,271
2023-08-17	69.510	69.510	68.460	68.460	67.241	62
2023-08-16	69.890	70.010	69.080	69.170	67.938	583
2023-08-15	69.950	70.030	69.890	69.890	68.645	8,387
2023-08-14	68.090	70.180	66.920	70.180	68.930	2,122
2023-08-11	68.350	68.500	68.010	68.190	66.975	3,702
2023-08-10	71.700	71.700	70.060	70.710	69.450	1,551
2023-08-09	72.150	72.150	71.550	71.700	70.423	437
2023-08-08	72.620	72.620	72.150	72.290	71.002	4,136
2023-08-07	72.500	73.720	72.500	73.720	72.407	2,901
2023-08-04	72.200	72.480	70.790	70.990	69.725	2,013
2023-08-03	71.510	72.290	71.510	71.590	70.315	51
2023-08-02	71.000	71.100	70.870	70.970	69.706	2,294
2023-08-01	71.580	73.200	71.580	73.060	71.759	1,645
2023-07-31	72.060	72.420	72.060	72.420	71.130	57
2023-07-28	70.900	72.060	70.900	72.060	70.776	3,412
2023-07-27	69.270	70.830	68.820	69.090	67.859	5,351
2023-07-26	65.470	65.760	65.360	65.600	64.431	1,353
2023-07-25	65.740	67.000	65.260	66.650	65.463	3,163
2023-07-24	65.960	65.960	65.030	65.150	63.990	897
2023-07-21	65.000	65.180	64.500	65.180	64.019	1,815
2023-07-20	65.150	65.200	64.090	64.670	63.518	5,594
2023-07-19	70.450	70.450	67.610	67.760	66.553	2,666
2023-07-18	70.460	70.460	70.460	70.460	69.205	0
2023-07-17	70.460	70.460	70.460	70.460	69.205	65
2023-07-14	69.250	69.310	68.460	68.460	67.241	11
2023-07-13	68.770	68.770	68.190	68.300	67.083	2,524
2023-07-12	66.710	66.860	66.710	66.860	65.669	1,196
2023-07-11	68.740	68.880	66.320	66.740	65.551	3,006
2023-07-10	68.310	69.070	68.310	68.880	67.653	1,713
2023-07-07	68.320	68.790	68.180	68.310	67.093	845
2023-07-06	69.080	69.080	68.940	68.940	67.712	1,860
2023-07-05	69.580	69.600	69.030	69.250	68.016	86
2023-07-04	70.370	70.860	69.380	70.860	69.598	66
2023-07-03	69.260	71.000	63.190	66.690	65.502	3,614
2023-06-30	69.320	69.580	69.320	69.400	68.164	6
2023-06-29	70.200	70.470	69.850	69.850	68.606	1,511
2023-06-28	69.300	70.260	69.300	69.780	68.537	1,219
2023-06-27	67.150	70.160	67.150	70.160	68.910	81,045
2023-06-26	66.740	67.180	66.450	66.760	65.571	626
2023-06-23	66.260	66.260	64.450	64.890	63.734	749
2023-06-22	65.260	66.500	64.650	66.350	65.168	223
2023-06-21	66.090	66.090	65.180	65.260	64.098	1,162
2023-06-20	66.710	67.210	65.970	66.340	65.158	641
2023-06-19	67.220	67.220	66.790	66.790	65.600	1,550
2023-06-16	67.390	67.600	66.680	66.710	65.522	5,084
2023-06-15	68.180	68.180	67.000	67.270	66.072	79
2023-06-14	67.750	67.760	67.690	67.740	66.533	29
2023-06-13	67.960	69.110	67.960	68.700	67.476	45

← NewerPage 14 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.