Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	148.18	150.20	147.58	149.60	146.58	1,055
2023-12-14	145.44	147.06	144.70	146.52	143.56	579
2023-12-13	146.44	146.44	144.34	144.56	141.64	118
2023-12-12	144.14	146.42	142.84	146.14	143.19	2,873
2023-12-11	137.60	144.14	137.50	144.14	141.23	541
2023-12-08	136.76	137.98	135.90	135.90	133.15	853
2023-12-07	134.60	135.40	134.38	135.40	132.66	135
2023-12-06	136.40	136.40	135.56	135.56	132.82	92
2023-12-05	135.32	136.80	135.32	135.56	132.82	52
2023-12-04	138.82	138.82	134.56	135.32	132.58	2,866
2023-12-01	136.96	139.38	136.68	139.38	136.56	73
2023-11-30	136.64	137.40	134.90	135.64	132.90	120
2023-11-29	135.46	138.54	135.32	137.68	134.90	782
2023-11-28	138.14	138.14	134.72	136.18	133.43	2,624
2023-11-27	136.14	137.96	136.14	137.54	134.76	1,241
2023-11-24	137.02	137.70	136.82	137.36	134.58	984
2023-11-23	137.24	137.78	137.02	137.78	134.99	84
2023-11-22	136.98	140.00	136.18	137.24	134.47	1,705
2023-11-21	138.30	139.14	136.04	136.14	133.12	170
2023-11-20	135.82	136.90	135.76	136.90	133.86	235
2023-11-17	133.00	136.18	131.50	134.86	131.87	8,116
2023-11-16	142.00	144.56	141.90	143.00	139.83	840
2023-11-15	142.40	143.92	142.34	143.92	140.73	77
2023-11-14	140.52	141.52	139.64	141.52	138.38	359
2023-11-13	140.16	140.86	139.66	140.12	137.01	123
2023-11-10	134.60	138.50	133.62	138.50	135.43	1,175
2023-11-09	134.62	137.10	134.62	137.10	134.06	342
2023-11-08	132.06	134.10	132.06	134.10	131.12	41
2023-11-07	130.76	132.68	130.56	132.68	129.74	133
2023-11-06	129.70	130.76	129.70	130.56	127.66	129
2023-11-03	129.88	132.00	129.88	130.78	127.88	361
2023-11-02	127.32	130.46	127.32	130.36	127.47	1,661
2023-11-01	125.40	126.84	124.60	126.84	124.03	14
2023-10-31	121.86	124.44	121.86	124.40	121.64	334
2023-10-30	124.72	125.76	122.96	122.96	120.23	411
2023-10-27	124.50	125.58	123.60	125.06	122.29	4,400
2023-10-26	121.32	126.32	121.00	124.86	122.09	1,893
2023-10-25	126.94	126.94	124.88	125.18	122.40	93
2023-10-24	127.68	127.68	126.38	126.38	123.58	39
2023-10-23	126.82	126.82	124.62	126.22	123.42	969
2023-10-20	126.08	127.50	126.08	127.00	124.18	572
2023-10-19	131.02	134.26	128.22	128.70	125.84	5,944
2023-10-18	133.06	134.76	132.42	134.30	131.32	3,594
2023-10-17	134.00	134.00	133.90	133.90	130.93	68
2023-10-16	134.76	135.00	132.86	134.12	131.14	1,669
2023-10-13	137.50	140.44	136.04	136.04	133.02	1,290
2023-10-12	134.98	140.44	134.98	139.72	136.62	78
2023-10-11	133.60	133.62	133.60	133.62	130.66	27
2023-10-10	134.00	134.32	134.00	134.24	131.26	102
2023-10-09	131.28	132.24	131.16	132.24	129.31	993
2023-10-06	131.84	132.72	128.86	132.04	129.11	1,014
2023-10-05	132.00	132.00	131.62	131.62	128.70	102
2023-10-04	129.80	131.96	129.54	131.64	128.72	873
2023-10-03	133.42	133.42	131.42	131.42	128.50	147
2023-10-02	132.82	134.16	131.96	134.16	131.18	75
2023-09-29	130.14	132.90	130.14	131.70	128.78	513
2023-09-28	128.14	130.44	127.00	130.44	127.55	585
2023-09-27	127.82	128.00	127.80	127.92	125.08	410
2023-09-26	127.46	128.22	127.26	127.56	124.73	394
2023-09-25	128.18	129.34	128.18	129.34	126.47	56

← NewerPage 13 of 22 · 1,276 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.