Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	58.730	58.730	58.730	58.730	58.671	0
2026-07-21	58.730	58.730	58.730	58.730	58.671	0
2026-07-20	58.730	58.730	58.730	58.730	58.671	0
2026-07-17	58.870	60.920	57.130	58.730	58.671	116,845
2026-07-16	62.970	65.520	62.010	62.010	61.948	4,000
2026-07-15	67.390	67.390	62.180	64.260	64.196	5,900
2026-07-14	66.930	66.930	65.490	66.260	66.194	17,800
2026-07-13	66.890	66.890	66.890	66.890	66.823	3,800
2026-07-10	64.220	67.430	63.800	66.890	66.823	47,866
2026-07-09	69.450	69.700	65.120	65.530	65.465	32,800
2026-07-08	71.450	71.450	71.450	71.450	71.379	53,600
2026-07-07	71.450	71.450	71.450	71.450	71.379	30,751
2026-07-06	71.450	71.450	71.450	71.450	71.379	33,450
2026-07-03	70.400	71.450	68.900	71.450	71.379	19,491
2026-07-02	73.640	73.640	64.650	67.540	67.473	72,261
2026-06-30	77.720	82.160	77.500	80.480	80.400	79,776
2026-06-29	70.410	78.280	70.410	77.230	77.153	97,904
2026-06-26	71.920	73.170	69.180	69.560	69.491	105,238
2026-06-25	71.080	74.170	68.080	74.170	74.096	57,607
2026-06-24	65.000	66.000	63.500	65.620	65.554	46,452
2026-06-23	65.000	65.780	64.000	65.360	65.295	62,758
2026-06-22	69.920	71.210	69.310	71.190	71.119	86,464
2026-06-19	69.400	70.390	68.930	70.390	70.320	4,201
2026-06-18	69.440	71.070	68.350	68.700	68.631	48,869
2026-06-17	65.870	69.280	65.870	66.010	65.944	118,018
2026-06-16	65.020	66.790	63.210	63.210	63.147	161,958
2026-06-15	65.580	66.530	64.750	65.300	65.235	73,747
2026-06-12	60.880	64.250	60.740	63.130	63.067	100,336
2026-06-11	58.700	61.940	58.160	61.690	61.628	146,562
2026-06-10	55.730	59.200	55.230	55.490	55.435	95,489
2026-06-09	55.860	58.450	52.170	55.590	55.534	72,273
2026-06-08	53.110	55.240	52.640	54.810	54.755	56,581
2026-06-05	53.460	53.940	50.530	50.590	50.539	43,318
2026-06-04	53.950	56.620	53.600	55.930	55.874	50,754
2026-06-03	54.350	56.570	54.350	55.910	55.854	62,134
2026-06-02	51.770	54.640	51.770	54.590	54.535	68,057
2026-06-01	49.850	51.560	48.840	51.040	50.989	25,682
2026-05-29	50.460	51.160	49.790	50.200	50.150	43,939
2026-05-28	49.820	50.880	48.910	50.150	50.100	15,380
2026-05-27	51.490	51.490	49.220	50.000	49.950	33,199
2026-05-26	49.650	50.710	48.900	50.660	50.609	13,618
2026-05-25	48.650	50.000	48.650	50.000	49.950	7,052
2026-05-22	48.160	48.780	48.090	48.320	48.272	24,022
2026-05-21	47.350	47.850	47.000	47.610	47.562	14,850
2026-05-20	46.480	47.590	46.440	47.590	47.483	13,919
2026-05-19	45.000	45.960	44.350	45.240	45.138	22,464
2026-05-15	47.660	49.500	47.450	48.680	48.571	111,470
2026-05-14	49.380	50.040	49.000	49.160	49.049	105,473
2026-05-13	48.710	49.000	47.150	48.860	48.750	28,726
2026-05-12	48.500	48.500	46.480	48.180	48.072	39,491
2026-05-11	49.110	50.000	48.860	49.480	49.369	14,891
2026-05-08	47.530	48.700	47.450	48.620	48.511	20,517
2026-05-07	47.690	47.690	45.550	45.980	45.877	49,206
2026-05-06	46.810	48.170	46.780	47.920	47.812	20,718
2026-05-05	44.940	46.150	44.790	45.890	45.787	14,891
2026-05-04	43.520	44.380	43.310	43.730	43.632	13,152
2026-05-01	43.380	44.280	43.370	43.500	43.402	11,678
2026-04-30	43.160	44.130	42.980	44.040	43.941	17,880
2026-04-29	42.720	42.750	42.190	42.750	42.654	3,885
2026-04-28	43.320	43.340	42.200	42.730	42.634	9,352

← NewerPage 2 of 8 · 428 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0582 USD
2026-05-21	0.0596 USD
2026-02-19	0.0510 USD
2025-11-20	0.0510 USD
2025-08-21	0.0521 USD
2025-05-22	0.0517 USD
2025-02-20	0.0464 USD

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