Applied Materials, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	67.350	67.960	67.350	67.960	66.749	783
2023-06-09	66.660	66.660	66.450	66.540	65.355	22
2023-06-07	66.050	67.190	65.750	65.750	64.579	1,798
2023-06-06	64.740	65.650	64.740	65.380	64.215	2,084
2023-06-05	66.800	66.800	65.530	65.920	64.746	8,210
2023-06-02	66.090	66.820	65.720	66.800	65.610	1,152
2023-06-01	67.000	68.370	67.000	67.350	66.150	12,345
2023-05-31	68.000	68.000	67.570	67.890	66.681	101
2023-05-30	69.720	69.860	68.750	68.880	67.653	7,080
2023-05-29	69.000	73.000	68.720	70.290	69.038	1,787
2023-05-26	66.820	67.890	65.890	67.690	66.484	1,929
2023-05-25	63.180	65.370	63.180	65.370	64.206	2,325
2023-05-24	60.970	60.970	59.640	59.880	58.813	137
2023-05-23	62.040	64.700	61.690	61.690	60.439	329
2023-05-22	62.480	62.630	62.320	62.320	61.057	30
2023-05-19	63.140	63.310	62.880	63.270	61.987	1,236
2023-05-18	62.530	64.980	62.530	64.700	63.388	796
2023-05-17	61.350	62.280	61.350	62.000	60.743	135
2023-05-16	59.520	60.600	59.520	60.100	58.882	67
2023-05-15	57.330	59.060	57.330	58.930	57.735	494
2023-05-12	57.040	57.330	56.890	57.330	56.168	121
2023-05-11	56.900	57.040	56.760	57.040	55.884	93
2023-05-10	56.540	57.580	56.500	57.210	56.050	227
2023-05-09	57.840	57.840	56.500	56.760	55.609	132
2023-05-08	57.710	58.030	57.280	57.820	56.648	4,224
2023-05-05	56.870	57.090	56.870	57.090	55.933	15
2023-05-04	56.470	56.540	56.050	56.050	54.914	803
2023-05-03	56.980	57.210	56.870	57.000	55.845	2,321
2023-05-02	56.870	57.310	56.310	56.310	55.169	5,224
2023-04-28	56.070	56.190	55.890	55.940	54.806	68
2023-04-27	55.710	55.940	54.940	55.940	54.806	48
2023-04-26	56.170	56.170	55.650	55.740	54.610	75
2023-04-25	57.120	57.120	55.940	55.940	54.806	165
2023-04-24	57.970	57.970	57.100	57.120	55.962	67
2023-04-20	57.920	57.920	57.920	57.920	56.746	21
2023-04-19	55.360	55.500	55.360	55.500	54.375	21
2023-04-18	55.950	55.950	55.110	55.110	53.993	3,361
2023-04-17	55.000	55.080	54.120	55.080	53.963	160
2023-04-14	56.480	56.480	55.060	55.550	54.424	623
2023-04-13	56.150	56.150	55.190	55.540	54.414	247
2023-04-12	56.990	56.990	55.980	56.000	54.865	213
2023-04-11	58.930	58.930	58.430	58.430	57.246	227
2023-04-10	57.690	58.940	57.690	58.940	57.745	97
2023-04-06	57.360	58.350	56.990	58.020	56.844	110
2023-04-05	60.870	60.870	58.630	59.390	58.186	266
2023-04-04	65.250	65.250	60.840	60.870	59.636	1,403
2023-04-03	61.920	62.150	61.350	62.080	60.822	314
2023-03-31	62.090	62.280	61.950	62.110	60.851	117
2023-03-30	62.830	63.040	62.220	62.220	60.959	1,226
2023-03-29	61.200	62.160	61.120	61.640	60.390	1,570
2023-03-28	61.880	61.880	59.660	59.860	58.647	1,139
2023-03-27	62.000	62.940	62.000	62.030	60.773	105
2023-03-24	64.090	64.090	62.600	62.600	61.331	3
2023-03-23	63.720	65.730	63.690	64.110	62.810	4,207
2023-03-22	63.550	63.550	63.040	63.040	61.762	5,420
2023-03-21	65.090	65.090	65.090	65.090	63.771	0
2023-03-20	64.590	65.090	64.590	65.090	63.771	10,001
2023-03-17	64.350	65.270	64.240	64.450	63.144	2,988
2023-03-16	63.890	64.590	63.890	64.590	63.281	2,350
2023-03-15	66.740	66.740	62.000	62.000	60.743	3,625

← NewerPage 15 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.