Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	126.94	129.44	126.94	129.44	126.57	585
2023-09-21	127.60	128.18	126.42	127.58	124.75	443
2023-09-20	129.16	129.32	128.78	129.16	126.29	189
2023-09-19	131.68	131.68	128.34	128.84	125.98	156
2023-09-18	130.64	131.72	128.62	131.72	128.80	422
2023-09-15	137.14	137.14	129.64	129.68	126.80	20,020
2023-09-14	134.82	137.80	134.82	135.84	132.83	833
2023-09-13	133.56	137.00	133.42	137.00	133.96	1,139
2023-09-12	136.22	136.32	134.36	134.84	131.85	710
2023-09-11	138.20	139.38	135.24	135.24	132.24	758
2023-09-08	137.80	138.20	137.18	137.54	134.49	548
2023-09-07	142.02	142.02	136.30	137.40	134.35	1,913
2023-09-06	143.00	143.84	142.28	143.02	139.85	657
2023-09-05	142.14	143.68	142.12	143.68	140.49	245
2023-09-04	143.00	143.00	141.86	142.94	139.77	480
2023-09-01	140.80	142.60	140.76	142.54	139.38	669
2023-08-31	138.60	141.22	137.90	140.54	137.42	449
2023-08-30	137.92	137.92	136.32	137.64	134.59	244
2023-08-29	134.92	137.98	134.00	137.98	134.92	304
2023-08-28	134.12	135.04	133.84	133.84	130.87	604
2023-08-25	132.54	132.54	131.06	132.34	129.40	69
2023-08-24	139.50	139.70	133.84	134.14	131.16	739
2023-08-23	137.42	138.22	135.62	136.48	133.45	560
2023-08-22	138.00	138.86	137.66	138.02	134.69	778
2023-08-21	132.16	133.60	131.78	133.08	129.87	101
2023-08-18	129.50	130.92	125.30	128.78	125.67	3,912
2023-08-17	126.52	128.26	126.52	126.58	123.53	533
2023-08-16	128.06	129.18	128.06	128.82	125.71	421
2023-08-15	130.60	130.60	128.82	129.16	126.04	101
2023-08-14	127.20	128.46	125.46	128.36	125.26	780
2023-08-11	130.30	131.66	127.38	127.70	124.62	1,141
2023-08-10	132.40	133.40	132.08	132.54	129.34	510
2023-08-09	136.14	136.14	132.82	133.54	130.32	374
2023-08-08	135.76	137.02	133.66	133.66	130.43	680
2023-08-07	133.88	136.00	133.08	135.44	132.17	382
2023-08-04	135.00	135.00	133.50	133.86	130.63	411
2023-08-03	134.02	134.04	133.22	134.04	130.81	1,605
2023-08-02	135.90	137.22	135.14	135.14	131.88	269
2023-08-01	138.68	138.68	136.82	138.32	134.98	351
2023-07-31	136.86	138.74	136.84	137.70	134.38	1,802
2023-07-28	133.60	138.44	133.60	138.44	135.10	924
2023-07-27	128.52	135.86	128.00	135.86	132.58	924
2023-07-25	124.52	126.58	124.52	126.58	123.53	50
2023-07-24	122.32	125.42	122.32	123.78	120.79	519
2023-07-21	119.82	122.68	119.82	122.68	119.72	747
2023-07-20	125.44	125.44	121.50	121.90	118.96	2,274
2023-07-19	128.76	128.92	126.98	127.42	124.35	722
2023-07-18	129.34	129.88	127.26	127.26	124.19	508
2023-07-17	127.34	128.94	127.30	128.94	125.83	166
2023-07-14	127.64	129.06	127.50	129.04	125.93	795
2023-07-13	124.12	128.16	124.12	127.20	124.13	1,810
2023-07-12	125.36	126.00	124.70	124.70	121.69	1,136
2023-07-11	128.00	129.28	128.00	128.00	124.91	495
2023-07-10	126.68	128.94	125.22	128.86	125.75	1,829
2023-07-07	128.20	128.96	128.14	128.62	125.52	206
2023-07-06	130.76	130.76	128.10	128.10	125.01	498
2023-07-05	132.42	132.76	131.58	131.94	128.76	579
2023-07-04	133.78	133.80	131.94	133.80	130.57	653
2023-07-03	132.98	133.60	131.46	131.48	128.31	2,776
2023-06-30	132.08	133.52	131.60	132.08	128.89	439

← NewerPage 14 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.