Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 510.52 | 510.73 | 506.91 | 506.91 | 49.296 | 3,090 |
| 2022-06-24 | 508.60 | 514.00 | 508.60 | 510.52 | 49.647 | 2,400 |
| 2022-06-23 | 492.00 | 492.00 | 485.91 | 487.35 | 47.394 | 390 |
| 2022-06-22 | 493.30 | 493.30 | 487.30 | 487.30 | 47.389 | 3,040 |
| 2022-06-21 | 479.93 | 486.50 | 479.93 | 486.50 | 47.311 | 820 |
| 2022-06-20 | 465.50 | 465.50 | 465.50 | 465.50 | 45.269 | 10 |
| 2022-06-17 | 483.90 | 483.90 | 459.45 | 463.50 | 45.075 | 220 |
| 2022-06-15 | 497.35 | 497.99 | 490.98 | 492.87 | 47.931 | 1,680 |
| 2022-06-14 | 499.80 | 499.80 | 492.70 | 495.55 | 48.192 | 10,110 |
| 2022-06-13 | 493.21 | 498.53 | 490.78 | 493.82 | 48.023 | 2,070 |
| 2022-06-10 | 513.69 | 513.69 | 507.25 | 507.25 | 49.329 | 930 |
| 2022-06-09 | 541.32 | 541.32 | 529.64 | 529.67 | 51.510 | 330 |
| 2022-06-08 | 555.54 | 555.54 | 545.00 | 545.50 | 53.049 | 3,830 |
| 2022-06-07 | 562.20 | 562.20 | 559.47 | 559.47 | 54.408 | 30 |
| 2022-06-06 | 556.05 | 556.05 | 549.75 | 549.75 | 53.462 | 110 |
| 2022-06-03 | 553.19 | 556.24 | 547.12 | 547.54 | 53.247 | 10,150 |
| 2022-06-02 | 548.64 | 560.17 | 547.27 | 560.17 | 54.476 | 200 |
| 2022-06-01 | 544.80 | 551.03 | 544.80 | 551.03 | 53.587 | 450 |
| 2022-05-31 | 547.75 | 561.52 | 547.75 | 557.20 | 54.187 | 15,110 |
| 2022-05-30 | 566.01 | 566.01 | 566.01 | 566.01 | 55.044 | 0 |
| 2022-05-27 | 566.02 | 566.02 | 566.01 | 566.01 | 55.044 | 6,000 |
| 2022-05-26 | 538.23 | 547.86 | 538.23 | 547.86 | 53.279 | 6,010 |
| 2022-05-25 | 512.82 | 527.34 | 510.51 | 522.24 | 50.787 | 950 |
| 2022-05-24 | 523.64 | 523.64 | 512.00 | 520.46 | 50.484 | 290 |
| 2022-05-23 | 514.22 | 531.55 | 514.22 | 524.89 | 50.914 | 3,340 |
| 2022-05-20 | 534.37 | 534.37 | 494.00 | 514.22 | 49.879 | 4,010 |
| 2022-05-19 | 552.27 | 552.27 | 544.25 | 547.92 | 53.148 | 1,480 |
| 2022-05-18 | 571.52 | 581.09 | 554.38 | 554.40 | 53.776 | 3,120 |
| 2022-05-17 | 578.67 | 578.67 | 577.00 | 577.00 | 55.969 | 60 |
| 2022-05-16 | 560.99 | 560.99 | 560.99 | 560.99 | 54.416 | 0 |
| 2022-05-13 | 563.40 | 563.47 | 560.99 | 560.99 | 54.416 | 8,120 |
| 2022-05-12 | 536.30 | 542.51 | 529.20 | 542.51 | 52.623 | 5,250 |
| 2022-05-11 | 547.83 | 555.13 | 532.95 | 532.95 | 51.696 | 6,200 |
| 2022-05-10 | 547.78 | 559.30 | 546.50 | 553.04 | 53.645 | 8,900 |
| 2022-05-09 | 566.00 | 566.00 | 543.42 | 543.42 | 52.711 | 7,180 |
| 2022-05-06 | 574.55 | 574.55 | 568.29 | 568.29 | 55.124 | 340 |
| 2022-05-05 | 581.14 | 581.14 | 567.63 | 567.63 | 55.060 | 5,100 |
| 2022-05-04 | 570.00 | 581.14 | 567.71 | 581.14 | 56.370 | 12,150 |
| 2022-05-03 | 564.87 | 570.87 | 564.87 | 565.29 | 54.833 | 8,970 |
| 2022-05-02 | 559.36 | 566.46 | 551.10 | 566.46 | 54.946 | 98,380 |
| 2022-04-29 | 566.01 | 566.01 | 547.86 | 547.86 | 53.142 | 18,310 |
| 2022-04-28 | 568.11 | 568.11 | 563.87 | 563.87 | 54.695 | 3,080 |
| 2022-04-27 | 543.20 | 548.01 | 543.20 | 544.48 | 52.814 | 220 |
| 2022-04-26 | 554.40 | 556.00 | 543.20 | 543.20 | 52.690 | 9,840 |
| 2022-04-25 | 543.00 | 556.51 | 543.00 | 554.06 | 53.743 | 2,340 |
| 2022-04-22 | 540.43 | 546.15 | 540.43 | 542.88 | 52.659 | 3,500 |
| 2022-04-20 | 559.55 | 559.55 | 545.24 | 547.28 | 53.086 | 5,600 |
| 2022-04-19 | 543.63 | 546.44 | 543.63 | 546.44 | 53.004 | 140 |
| 2022-04-18 | 533.49 | 539.08 | 529.20 | 532.52 | 51.654 | 4,390 |
| 2022-04-14 | 553.05 | 553.05 | 533.49 | 533.49 | 51.748 | 4,950 |
| 2022-04-13 | 546.49 | 546.49 | 546.49 | 546.49 | 53.009 | 3,000 |
| 2022-04-12 | 547.71 | 549.66 | 534.37 | 534.37 | 51.834 | 7,170 |
| 2022-04-11 | 563.65 | 563.65 | 547.67 | 547.67 | 53.124 | 4,420 |
| 2022-04-08 | 580.78 | 581.66 | 563.65 | 563.65 | 54.674 | 2,340 |
| 2022-04-07 | 574.00 | 586.03 | 572.31 | 586.03 | 56.845 | 3,230 |
| 2022-04-06 | 595.33 | 595.33 | 549.99 | 566.19 | 54.920 | 3,340 |
| 2022-04-05 | 595.31 | 595.34 | 566.25 | 566.27 | 54.928 | 10,990 |
| 2022-04-04 | 588.00 | 597.07 | 587.15 | 594.70 | 57.686 | 7,700 |
| 2022-04-01 | 630.00 | 630.00 | 586.43 | 588.49 | 57.083 | 9,450 |
| 2022-03-31 | 646.00 | 646.00 | 630.00 | 630.00 | 61.110 | 3,520 |
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.