Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	112.40	112.74	111.70	112.74	109.76	123
2023-03-30	111.18	112.92	110.76	112.44	109.47	556
2023-03-29	108.66	109.86	107.70	109.86	106.96	2,120
2023-03-28	109.62	109.88	107.88	107.88	105.03	258
2023-03-27	110.56	111.80	110.34	110.38	107.46	422
2023-03-24	113.28	113.92	110.24	110.70	107.77	469
2023-03-23	114.48	114.48	113.86	113.86	110.85	67
2023-03-22	111.50	112.00	111.32	111.56	108.61	71
2023-03-21	115.60	116.16	111.12	111.12	108.18	157
2023-03-20	113.62	115.64	113.62	115.28	112.23	1,034
2023-03-17	115.50	116.30	115.16	115.16	112.12	177
2023-03-16	113.22	114.46	110.66	114.08	111.07	275
2023-03-15	113.32	113.32	110.58	110.86	107.93	745
2023-03-14	109.04	112.86	108.48	111.98	109.02	783
2023-03-13	108.02	108.46	106.00	107.02	104.19	2,495
2023-03-10	110.94	111.04	108.42	110.96	108.03	1,126
2023-03-09	113.02	113.96	111.08	113.88	110.87	243
2023-03-08	111.00	112.70	110.82	112.08	109.12	278
2023-03-07	111.22	111.22	110.00	110.02	107.11	84
2023-03-06	111.56	113.58	111.56	113.08	110.09	523
2023-03-03	111.82	112.40	110.62	110.66	107.74	2,131
2023-03-02	109.70	109.92	108.70	109.02	106.14	2,630
2023-03-01	111.96	111.96	109.20	109.88	106.98	2,074
2023-02-28	105.18	110.66	105.18	109.54	106.65	2,747
2023-02-27	106.70	107.04	106.20	106.20	103.39	176
2023-02-24	105.68	105.68	105.16	105.16	102.38	74
2023-02-23	106.84	107.00	104.34	104.34	101.58	786
2023-02-22	104.74	105.10	103.86	104.24	101.49	180
2023-02-21	107.22	107.30	106.06	106.60	103.57	2,164
2023-02-20	108.58	108.60	108.18	108.24	105.16	261
2023-02-17	108.56	110.52	106.80	107.24	104.19	636
2023-02-16	112.82	112.82	109.78	109.78	106.66	1,040
2023-02-15	109.82	110.00	108.02	109.84	106.71	1,491
2023-02-14	108.52	109.16	107.18	108.24	105.16	463
2023-02-13	108.06	108.48	108.06	108.08	105.00	91
2023-02-10	107.00	107.06	106.48	106.76	103.72	172
2023-02-09	109.04	109.92	109.04	109.12	106.01	677
2023-02-08	112.02	112.90	109.04	109.04	105.94	2,054
2023-02-07	110.80	110.80	110.40	110.40	107.26	4
2023-02-06	110.98	110.98	109.12	110.78	107.63	875
2023-02-03	112.90	113.44	111.82	113.44	110.21	880
2023-02-02	108.70	112.72	108.16	112.72	109.51	4,090
2023-02-01	102.56	105.54	101.60	105.28	102.28	4,083
2023-01-31	99.860	101.40	98.580	101.40	98.514	868
2023-01-30	103.20	103.20	99.640	101.22	98.339	801
2023-01-27	103.14	104.76	102.46	103.24	100.30	2,128
2023-01-26	104.00	105.16	103.74	104.62	101.64	2,854
2023-01-25	103.22	103.22	101.86	102.40	99.486	793
2023-01-24	105.18	105.18	104.10	104.10	101.14	354
2023-01-23	99.400	103.34	98.200	103.34	100.40	2,352
2023-01-20	97.880	99.250	97.880	99.250	96.425	1,074
2023-01-19	100.70	100.98	98.860	98.860	96.046	978
2023-01-18	100.74	103.34	100.74	102.10	99.194	705
2023-01-17	100.90	101.22	99.940	100.62	97.756	370
2023-01-16	102.00	102.00	100.32	101.42	98.533	21
2023-01-13	99.490	100.78	99.320	100.78	97.912	204
2023-01-12	102.16	102.52	101.54	101.54	98.650	426
2023-01-11	99.640	100.82	99.020	100.78	97.912	632
2023-01-10	98.680	99.660	98.680	99.460	96.629	13,245
2023-01-09	99.180	100.44	99.180	100.44	97.581	132

← NewerPage 16 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.