Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.390	38.600	37.000	37.970	37.838	2,049
2026-01-28	38.140	38.500	37.500	38.050	37.918	3,470
2026-01-27	37.230	37.640	37.230	37.640	37.509	1,499
2026-01-26	36.280	36.280	35.700	35.870	35.745	616
2026-01-23	35.600	36.280	35.600	36.280	36.154	1,058
2026-01-22	37.240	37.240	35.720	35.720	35.596	6,335
2026-01-21	36.000	36.800	36.000	36.700	36.572	2,806
2026-01-20	36.230	36.420	35.690	35.710	35.586	2,338
2026-01-19	37.840	37.840	36.010	36.010	35.885	1,279
2026-01-16	36.990	36.990	36.100	36.760	36.632	2,294
2026-01-15	36.850	37.150	35.850	35.850	35.725	3,850
2026-01-14	34.030	34.030	33.490	33.840	33.722	1,469
2026-01-13	34.700	34.700	34.100	34.100	33.981	1,669
2026-01-12	33.980	34.700	33.980	34.680	34.559	2,371
2026-01-09	33.050	34.010	33.050	33.970	33.852	74,807
2026-01-08	32.890	32.890	31.570	31.690	31.580	2,962
2026-01-07	32.970	32.970	32.780	32.780	32.666	3,186
2026-01-06	32.760	33.510	32.760	33.360	33.244	7,681
2026-01-05	31.010	32.330	31.010	31.970	31.859	13,449
2026-01-02	29.870	30.470	29.870	30.340	30.235	1,001
2025-12-31	29.460	29.460	29.070	29.130	29.029	1,294
2025-12-30	29.660	29.660	29.660	29.660	29.557	314
2025-12-29	29.770	29.770	29.420	29.600	29.497	1,671
2025-12-24	29.230	29.230	29.230	29.230	29.128	0
2025-12-23	29.240	29.240	29.230	29.230	29.128	414
2025-12-22	29.470	29.470	29.250	29.250	29.148	125
2025-12-19	28.950	29.380	28.840	28.860	28.760	13,269
2025-12-18	28.950	28.950	28.520	28.530	28.431	13,525
2025-12-17	28.840	29.140	27.910	27.920	27.823	12,901
2025-12-16	29.320	29.320	28.880	29.210	29.108	5,042
2025-12-15	29.610	29.670	29.440	29.490	29.388	1,333
2025-12-12	30.460	30.460	29.120	29.230	29.128	4,759
2025-12-11	30.840	30.840	29.690	30.480	30.374	17,791
2025-12-10	30.130	31.050	30.100	31.020	30.912	4,600
2025-12-09	30.030	30.180	30.000	30.180	30.075	1,298
2025-12-08	30.590	30.680	30.090	30.280	30.175	3,809
2025-12-05	30.500	30.790	30.150	30.150	30.045	9,105
2025-12-04	30.210	30.740	30.210	30.430	30.324	15,382
2025-12-03	29.820	30.260	29.440	30.260	30.155	18,525
2025-12-02	28.740	30.090	28.740	29.990	29.886	13,286
2025-12-01	28.200	28.860	28.160	28.750	28.650	10,168
2025-11-28	28.100	28.520	28.000	28.520	28.421	4,113
2025-11-27	27.810	28.730	27.810	28.730	28.630	965
2025-11-26	27.480	28.480	27.480	28.420	28.321	10,610
2025-11-25	26.700	27.600	26.360	27.520	27.424	10,969
2025-11-24	25.040	26.200	25.040	26.130	26.039	6,989
2025-11-21	25.060	25.610	24.570	25.350	25.262	8,367
2025-11-20	27.000	27.100	24.850	24.850	24.764	13,889
2025-11-19	25.630	26.570	25.630	26.550	26.407	9,652
2025-11-18	25.440	25.440	24.960	25.420	25.283	1,801
2025-11-17	25.220	26.150	25.220	25.830	25.691	6,422
2025-11-14	23.470	25.570	23.450	25.570	25.432	20,354
2025-11-13	25.750	25.760	24.930	25.230	25.094	13,444
2025-11-12	26.020	26.150	25.950	26.090	25.949	3,814
2025-11-11	26.240	26.320	25.830	25.890	25.750	174,967
2025-11-10	26.660	26.690	26.500	26.650	26.506	2,114
2025-11-07	25.910	26.020	25.360	26.020	25.880	9,732
2025-11-06	27.270	27.270	26.410	26.430	26.288	8,098
2025-11-05	26.210	27.240	25.860	27.240	27.093	4,880
2025-11-04	26.300	26.710	26.060	26.060	25.920	7,344

← NewerPage 4 of 5 · 251 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.