Applied Materials CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.210	20.300	20.170	20.280	20.111	4,412
2025-08-05	20.250	20.430	20.210	20.390	20.221	5,431
2025-08-01	20.200	20.550	20.090	20.460	20.290	4,141
2025-07-31	20.180	20.580	19.870	20.410	20.240	12,704
2025-07-30	21.620	21.620	21.420	21.420	21.242	325
2025-07-29	21.850	21.880	21.460	21.460	21.282	4,145
2025-07-28	21.540	21.730	21.540	21.730	21.549	7,753
2025-07-25	21.200	21.200	20.980	21.150	20.974	8,786
2025-07-24	21.600	21.610	21.450	21.450	21.272	4,382
2025-07-23	21.320	21.460	21.220	21.320	21.143	5,795
2025-07-22	21.810	21.940	21.150	21.380	21.202	186,767
2025-07-21	21.620	22.100	21.620	21.970	21.787	8,944
2025-07-18	22.000	22.020	21.680	21.710	21.530	2,709
2025-07-17	22.000	22.040	21.900	21.950	21.768	1,431
2025-07-16	22.120	22.210	21.650	22.210	22.025	15,450
2025-07-15	22.770	22.850	22.670	22.750	22.561	5,809
2025-07-14	22.440	22.590	22.180	22.470	22.283	6,066
2025-07-11	22.430	22.630	22.430	22.630	22.442	5,825
2025-07-10	22.540	22.690	22.540	22.560	22.373	7,261
2025-07-09	22.490	22.490	22.260	22.260	22.075	1,999
2025-07-08	22.050	22.240	22.000	22.240	22.055	1,355
2025-07-07	21.600	21.770	21.600	21.760	21.579	7,263
2025-07-04	21.800	21.800	21.050	21.050	20.875	1,135
2025-07-03	21.650	21.790	21.650	21.780	21.599	1,729
2025-07-02	20.890	21.730	20.770	21.730	21.549	5,527
2025-06-30	20.900	21.050	20.870	20.870	20.697	8,670
2025-06-27	21.110	21.110	20.700	20.900	20.726	4,651
2025-06-26	20.850	20.960	20.850	20.960	20.786	1,358
2025-06-25	20.820	20.970	20.700	20.970	20.796	2,974
2025-06-24	20.160	20.550	20.160	20.550	20.379	14,182
2025-06-23	19.440	19.600	19.440	19.600	19.437	4,739
2025-06-20	20.100	20.100	19.160	19.280	19.120	14,089
2025-06-18	19.900	19.950	19.740	19.740	19.576	2,484
2025-06-17	20.330	20.330	19.870	19.870	19.705	28,537
2025-06-16	19.800	20.160	19.800	20.160	19.992	9,476
2025-06-13	19.580	19.780	19.460	19.500	19.338	9,261
2025-06-12	19.770	20.000	19.760	20.000	19.834	2,852
2025-06-11	19.910	20.040	19.500	19.760	19.596	23,071
2025-06-10	19.410	19.910	19.410	19.860	19.695	7,312
2025-06-09	19.210	19.580	19.200	19.410	19.249	34,982
2025-06-06	18.970	19.370	18.970	19.060	18.902	7,807
2025-06-05	18.640	18.910	18.600	18.760	18.604	7,017
2025-06-04	18.610	18.610	18.500	18.520	18.366	2,133
2025-06-03	17.950	18.510	17.890	18.510	18.356	16,901
2025-06-02	17.860	18.000	17.780	18.000	17.850	7,946
2025-05-30	17.870	18.000	17.670	17.950	17.801	10,450
2025-05-29	18.890	18.890	18.160	18.230	18.079	3,323
2025-05-28	18.550	18.570	18.470	18.500	18.346	4,312
2025-05-27	18.340	18.530	18.230	18.430	18.277	14,665
2025-05-26	18.300	18.300	18.300	18.300	18.148	4,455
2025-05-23	17.960	18.090	17.830	18.060	17.910	8,326
2025-05-22	18.440	18.600	18.330	18.330	18.178	15,098
2025-05-21	18.830	18.930	18.570	18.570	18.364	4,851
2025-05-20	18.920	18.960	18.780	18.920	18.711	9,055
2025-05-16	19.290	19.290	18.550	18.900	18.691	21,628
2025-05-15	19.640	20.140	19.640	19.970	19.749	3,412
2025-05-14	19.930	20.020	19.860	19.880	19.660	82,753
2025-05-13	19.460	19.880	19.460	19.850	19.630	15,105
2025-05-12	19.110	19.370	19.000	19.210	18.997	14,133
2025-05-09	18.060	18.060	17.820	17.820	17.623	3,379

← NewerPage 6 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0590 CAD
2026-05-21	0.0590 CAD
2026-02-19	0.0520 CAD
2025-11-20	0.0510 CAD
2025-08-21	0.0521 CAD
2025-05-22	0.0517 CAD
2025-02-20	0.0464 CAD

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