Applied Materials, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	63.000	63.840	62.460	62.460	61.194	153
2023-03-13	59.380	60.290	59.380	60.290	59.068	164
2023-03-10	59.600	61.190	59.600	61.190	59.950	180
2023-03-09	59.600	62.030	59.600	60.360	59.136	244
2023-03-08	59.760	60.910	59.760	60.910	59.675	60
2023-03-07	61.200	61.200	60.190	60.190	58.970	194
2023-03-06	62.120	62.120	62.120	62.120	60.861	8
2023-03-03	61.610	61.960	61.330	61.960	60.704	133
2023-03-02	60.000	61.620	59.690	61.620	60.371	233
2023-03-01	60.850	61.560	60.600	60.690	59.460	5,560
2023-02-28	61.020	61.440	60.830	60.850	59.616	23,441
2023-02-27	57.970	59.010	57.970	58.870	57.677	578
2023-02-24	57.410	58.060	57.280	58.060	56.883	53
2023-02-23	58.530	58.530	56.650	57.490	56.325	82
2023-02-22	56.870	57.590	56.490	56.490	55.345	775
2023-02-17	61.500	61.500	61.500	61.500	60.107	0
2023-02-16	61.500	61.500	61.500	61.500	60.107	195
2023-02-15	61.700	62.000	61.000	62.000	60.596	749
2023-02-14	60.290	61.720	59.310	61.720	60.322	345
2023-02-13	59.690	60.300	59.690	60.290	58.925	360
2023-02-10	60.600	60.600	59.200	59.690	58.338	470
2023-02-09	61.440	62.270	61.440	62.270	60.860	4
2023-02-08	61.920	62.210	60.720	60.720	59.345	2,715
2023-02-07	61.330	61.330	61.110	61.110	59.726	26
2023-02-06	61.600	61.600	60.700	60.700	59.325	36
2023-02-03	62.920	63.070	61.600	61.640	60.244	207
2023-02-02	59.620	62.580	59.620	62.210	60.801	1,535
2023-02-01	57.420	60.740	57.420	60.060	58.700	879
2023-01-31	55.150	56.370	54.670	56.090	54.820	1,228
2023-01-30	56.650	56.650	55.490	55.490	54.233	109
2023-01-27	57.240	57.770	56.610	57.450	56.149	639
2023-01-26	57.730	58.350	57.730	58.350	57.029	101
2023-01-25	55.890	57.990	55.890	57.990	56.677	24
2023-01-24	58.190	58.320	57.990	57.990	56.677	3,252
2023-01-23	55.660	59.120	55.660	59.120	57.781	29
2023-01-20	56.830	57.050	55.830	56.650	55.367	2,128
2023-01-19	56.820	56.820	55.200	55.200	53.950	574
2023-01-18	56.390	57.000	56.390	56.830	55.543	154
2023-01-17	56.140	56.140	55.200	55.910	54.644	46
2023-01-16	56.140	56.140	56.140	56.140	54.869	20
2023-01-13	55.330	55.830	55.330	55.790	54.527	550
2023-01-12	56.780	56.870	56.200	56.380	55.103	2,711
2023-01-11	56.160	56.480	56.160	56.480	55.201	5,050
2023-01-10	56.210	56.210	55.850	55.850	54.585	12
2023-01-09	56.000	57.090	55.550	56.070	54.800	197
2023-01-06	52.730	53.360	52.690	53.360	52.152	60
2023-01-05	52.880	53.220	52.680	52.730	51.536	146
2023-01-04	53.700	54.070	53.100	53.720	52.503	736
2023-01-03	51.800	53.150	51.800	52.990	51.790	2,169
2023-01-02	52.760	52.810	52.760	52.800	51.604	9
2022-12-29	50.920	51.800	50.840	51.800	50.627	163,860
2022-12-28	50.400	50.400	49.900	49.900	48.770	23
2022-12-27	50.520	51.080	50.520	50.530	49.386	132
2022-12-26	49.660	51.360	49.660	51.360	50.197	52
2022-12-23	49.810	50.170	49.810	50.120	48.985	13
2022-12-22	51.670	51.960	49.760	50.110	48.975	318
2022-12-21	54.170	55.210	54.170	54.840	53.598	298
2022-12-20	54.650	54.650	53.480	54.170	52.943	1,519
2022-12-19	55.110	55.240	54.500	54.550	53.315	328
2022-12-16	55.220	55.600	55.220	55.600	54.341	11

← NewerPage 16 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.