Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	133.02	133.18	132.08	133.18	129.97	314
2023-06-28	132.76	133.36	130.62	132.58	129.38	1,681
2023-06-27	128.06	129.44	127.76	129.44	126.32	1,489
2023-06-26	125.00	129.00	124.60	128.50	125.40	708
2023-06-23	126.98	126.98	124.28	124.28	121.28	1,218
2023-06-22	123.08	126.68	123.08	126.68	123.62	39
2023-06-21	126.26	126.26	124.28	124.78	121.77	20
2023-06-20	125.28	127.70	125.28	126.72	123.66	234
2023-06-19	126.24	127.26	125.84	126.26	123.21	319
2023-06-16	126.98	128.38	126.88	126.88	123.82	320
2023-06-15	131.22	131.22	126.84	127.96	124.87	256
2023-06-14	131.54	131.54	128.42	129.96	126.82	1,492
2023-06-13	130.04	131.48	129.94	131.28	128.11	619
2023-06-12	126.68	128.92	126.68	128.92	125.81	154
2023-06-09	128.00	128.00	127.26	127.26	124.19	152
2023-06-07	124.36	127.46	124.30	127.46	124.38	483
2023-06-06	123.56	126.20	123.56	126.20	123.15	406
2023-06-05	125.88	126.10	124.54	125.38	122.35	1,201
2023-06-02	126.04	126.04	124.36	125.12	122.10	213
2023-06-01	124.94	125.16	123.26	124.68	121.67	76
2023-05-31	126.90	127.50	124.06	124.06	121.07	1,186
2023-05-30	128.82	130.10	127.00	127.90	124.81	1,256
2023-05-29	127.00	128.88	127.00	127.88	124.79	383
2023-05-26	120.72	125.60	120.72	125.60	122.57	1,095
2023-05-25	117.16	119.74	116.22	119.58	116.69	1,681
2023-05-24	115.16	115.86	112.50	112.76	110.04	186
2023-05-23	116.72	117.74	116.34	116.34	113.27	754
2023-05-22	116.08	117.54	115.56	116.86	113.77	1,405
2023-05-19	117.98	119.10	116.86	116.86	113.77	1,119
2023-05-18	115.42	121.70	115.42	121.70	118.48	212
2023-05-17	110.76	115.18	110.76	114.88	111.84	443
2023-05-16	111.20	112.88	111.10	112.88	109.90	303
2023-05-15	107.64	109.10	106.66	109.10	106.22	523
2023-05-12	107.08	107.08	106.12	106.70	103.88	130
2023-05-11	105.36	106.14	104.90	104.90	102.13	102
2023-05-10	103.66	105.46	103.28	105.46	102.67	1,128
2023-05-09	106.00	106.00	103.18	103.76	101.02	583
2023-05-08	104.82	105.60	104.82	105.16	102.38	1,529
2023-05-05	101.30	104.22	101.26	104.22	101.47	695
2023-05-04	102.08	102.64	102.02	102.02	99.324	504
2023-05-03	102.28	102.36	101.50	102.00	99.304	587
2023-05-02	103.38	103.38	101.56	101.86	99.168	1,232
2023-04-28	101.90	101.90	101.32	101.32	98.642	4
2023-04-27	100.36	100.84	100.00	100.84	98.175	288
2023-04-26	101.50	101.50	99.500	100.36	97.708	1,140
2023-04-25	102.26	102.66	102.06	102.50	99.791	705
2023-04-24	103.54	103.54	102.60	102.60	99.889	214
2023-04-21	104.20	104.24	103.00	103.24	100.51	335
2023-04-20	100.16	104.46	100.02	104.46	101.70	1,445
2023-04-19	99.920	100.18	99.500	100.04	97.396	3,677
2023-04-18	102.00	103.18	101.74	101.80	99.110	1,586
2023-04-17	102.60	102.60	99.440	100.42	97.766	3,425
2023-04-14	102.82	102.84	102.02	102.52	99.811	736
2023-04-13	103.60	103.70	101.98	102.14	99.441	1,068
2023-04-12	106.16	107.08	104.08	104.18	101.43	337
2023-04-11	107.20	107.58	106.70	107.14	104.31	611
2023-04-06	106.00	106.78	103.00	104.88	102.11	2,203
2023-04-05	109.72	109.72	106.74	107.10	104.27	299
2023-04-04	112.36	112.50	109.50	109.76	106.86	469
2023-04-03	113.66	113.66	111.52	111.54	108.59	39

← NewerPage 15 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.