Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	204.00	207.05	203.65	204.65	201.17	1,077
2024-06-06	205.05	206.70	202.25	203.45	199.99	927
2024-06-05	196.46	205.30	196.46	205.20	201.71	1,393
2024-06-04	196.66	197.08	192.98	193.08	189.80	518
2024-06-03	199.50	200.70	194.92	194.92	191.61	924
2024-05-31	199.00	199.94	194.90	194.90	191.59	587
2024-05-30	201.50	202.10	200.20	200.50	197.09	350
2024-05-29	203.40	203.85	201.45	203.65	200.19	1,026
2024-05-28	204.25	205.15	203.35	204.80	201.32	618
2024-05-27	205.85	205.85	202.40	202.40	198.96	285
2024-05-24	203.00	205.50	201.55	205.40	201.91	442
2024-05-23	205.80	206.85	203.00	205.35	201.86	433
2024-05-22	203.05	204.50	201.05	201.65	198.22	277
2024-05-21	202.20	203.45	199.66	201.75	197.98	454
2024-05-20	195.92	202.40	195.92	202.40	198.62	429
2024-05-17	194.24	200.90	194.24	196.88	193.20	760
2024-05-16	199.00	201.55	199.00	199.84	196.11	718
2024-05-15	194.04	197.76	193.72	197.16	193.48	1,286
2024-05-14	191.76	193.50	189.56	193.28	189.67	544
2024-05-13	195.64	195.64	190.42	191.40	187.83	1,711
2024-05-10	192.04	196.70	191.82	194.86	191.22	801
2024-05-09	193.02	193.26	191.84	192.04	188.46	175
2024-05-08	192.76	193.16	190.46	191.44	187.87	989
2024-05-07	194.20	194.20	193.80	193.80	190.18	46
2024-05-06	190.04	191.98	188.96	191.92	188.34	349
2024-05-03	185.78	190.32	184.56	189.92	186.37	366
2024-05-02	183.16	185.42	182.14	183.58	180.15	1,863
2024-04-30	191.28	192.60	189.02	189.56	186.02	354
2024-04-29	190.74	191.30	188.74	189.74	186.20	1,011
2024-04-26	185.24	189.72	184.62	189.60	186.06	721
2024-04-25	181.18	183.96	180.96	181.90	178.50	1,013
2024-04-24	183.34	185.72	181.90	182.54	179.13	884
2024-04-23	177.60	180.26	176.90	179.76	176.40	1,055
2024-04-22	179.46	180.92	175.86	176.32	173.03	1,504
2024-04-19	180.94	182.04	179.30	179.30	175.95	913
2024-04-18	189.28	189.28	183.50	185.70	182.23	462
2024-04-17	192.66	195.06	189.26	189.26	185.73	3,131
2024-04-16	192.82	197.48	192.82	197.08	193.40	1,637
2024-04-15	196.18	199.66	196.02	199.14	195.42	1,049
2024-04-12	200.20	201.05	195.16	195.88	192.22	1,580
2024-04-11	194.42	195.64	193.72	195.24	191.60	89
2024-04-10	193.30	196.06	191.34	195.26	191.62	635
2024-04-09	193.20	193.92	192.00	192.12	188.53	373
2024-04-08	192.84	196.48	190.88	192.56	188.97	2,161
2024-04-05	187.88	192.36	187.34	192.36	188.77	870
2024-04-04	192.28	195.62	191.28	191.60	188.02	752
2024-04-03	190.78	192.94	189.68	192.36	188.77	424
2024-04-02	194.48	195.26	189.56	190.22	186.67	672
2024-03-28	192.46	192.54	188.94	189.80	186.26	333
2024-03-27	191.20	192.46	188.52	190.44	186.89	1,476
2024-03-26	194.30	194.30	192.24	192.28	188.69	4,355
2024-03-25	194.28	194.28	192.00	193.58	189.97	454
2024-03-22	196.12	196.12	192.80	193.32	189.71	1,125
2024-03-21	192.12	197.56	191.70	196.92	193.24	2,072
2024-03-20	183.58	186.48	183.58	185.06	181.61	565
2024-03-19	183.80	185.00	181.88	183.82	180.39	458
2024-03-18	183.32	185.84	183.32	185.08	181.63	314
2024-03-15	184.82	184.82	182.18	182.94	179.53	626
2024-03-14	184.58	185.22	183.28	185.22	181.76	1,203
2024-03-13	188.50	188.50	183.32	183.32	179.90	507

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.4714 USD
2026-05-21	0.4714 USD
2026-02-19	0.4092 USD
2025-11-20	0.4092 USD
2025-08-21	0.4092 USD
2025-05-22	0.4092 USD
2025-02-20	0.3558 USD
2024-11-21	0.3558 USD
2024-08-22	0.3558 USD
2024-05-22	0.3558 USD
2024-02-21	0.2846 USD
2023-11-22	0.2846 USD
2023-08-23	0.2846 USD
2023-05-24	0.2846 USD
2023-02-22	0.2313 USD
2022-11-23	0.2313 USD
2022-08-24	0.2313 USD
2022-05-25	0.2313 USD
2022-02-22	0.2135 USD
2021-11-24	0.2135 USD
2021-08-25	0.2135 USD
2021-05-26	0.2135 USD
2021-02-24	0.1957 USD
2020-11-18	0.1957 USD
2020-08-19	0.1957 USD
2020-05-20	0.1957 USD
2020-02-18	0.1868 USD
2019-11-20	0.1868 USD
2019-08-21	0.1868 USD
2019-05-22	0.1868 USD
2019-02-20	0.1779 USD

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