Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	92.630	95.800	92.630	95.800	93.073	517
2023-01-05	92.430	93.770	92.430	93.770	91.101	2
2023-01-04	91.990	93.300	91.380	93.300	90.645	5,688
2023-01-03	93.090	94.680	92.060	92.060	89.440	1,005
2023-01-02	92.420	93.990	91.840	92.880	90.237	1,615
2022-12-30	90.530	90.530	89.030	89.030	86.496	187
2022-12-29	89.010	91.360	89.010	90.650	88.070	461
2022-12-28	89.310	90.000	88.610	88.610	86.088	509
2022-12-27	93.290	93.290	89.720	90.440	87.866	361
2022-12-23	91.500	92.030	89.860	91.040	88.449	1,192
2022-12-22	97.980	97.980	92.130	92.130	89.508	487
2022-12-21	97.750	100.32	97.750	100.14	97.290	388
2022-12-20	97.000	97.590	96.360	97.510	94.735	1,515
2022-12-19	98.160	98.800	98.140	98.140	95.347	251
2022-12-16	97.490	99.340	97.100	98.970	96.153	1,427
2022-12-15	102.98	102.98	98.760	98.760	95.949	406
2022-12-14	104.84	105.44	104.84	105.22	102.23	372
2022-12-13	104.22	108.90	104.22	107.92	104.85	627
2022-12-12	101.16	102.18	101.16	102.02	99.116	242
2022-12-09	103.50	103.62	101.94	103.62	100.67	250
2022-12-08	101.50	103.14	101.50	102.60	99.680	117
2022-12-07	99.580	101.42	98.680	101.42	98.533	1,947
2022-12-06	100.84	101.76	100.30	100.58	97.717	255
2022-12-05	100.28	101.34	100.28	101.34	98.456	97
2022-12-02	101.90	101.90	98.910	100.90	98.028	437
2022-12-01	105.70	105.70	101.26	102.22	99.311	117
2022-11-30	99.400	100.44	99.400	100.44	97.581	46
2022-11-29	99.680	100.46	99.680	99.750	96.911	125
2022-11-28	101.14	101.14	99.840	100.28	97.426	775
2022-11-25	103.40	103.92	102.62	102.62	99.699	927
2022-11-24	103.38	104.12	103.38	103.52	100.57	203
2022-11-23	103.94	103.94	103.68	103.68	100.73	20
2022-11-22	102.30	102.66	102.30	102.56	99.425	314
2022-11-21	101.70	102.26	100.26	100.26	97.195	585
2022-11-18	104.00	106.08	101.36	101.36	98.261	1,950
2022-11-17	102.34	102.34	98.530	100.96	97.874	1,317
2022-11-16	106.00	106.00	101.00	101.98	98.862	1,289
2022-11-15	105.20	108.20	103.44	106.94	103.67	543
2022-11-14	105.82	106.78	105.34	106.10	102.86	280
2022-11-11	102.50	105.02	101.78	104.64	101.44	1,185
2022-11-10	93.880	100.16	93.880	100.16	97.098	955
2022-11-09	96.750	96.750	95.250	95.250	92.338	549
2022-11-08	94.220	97.790	94.010	97.540	94.558	1,470
2022-11-07	91.230	93.260	91.230	93.260	90.409	598
2022-11-04	88.430	91.640	88.430	90.940	88.160	768
2022-11-03	88.950	89.220	88.180	88.830	86.114	2,891
2022-11-02	90.710	92.350	90.690	92.170	89.352	64
2022-11-01	90.170	91.020	90.080	91.020	88.238	132
2022-10-31	89.500	90.160	89.050	89.050	86.328	154
2022-10-28	86.590	90.030	86.320	90.030	87.278	5,575
2022-10-27	88.170	88.290	87.390	88.290	85.591	1,044
2022-10-25	85.820	88.490	84.700	88.490	85.785	2,707
2022-10-24	84.920	85.220	81.970	84.550	81.965	1,515
2022-10-21	79.940	80.540	79.520	80.260	77.806	1,045
2022-10-20	78.500	79.860	77.980	79.860	77.419	810
2022-10-19	77.110	79.200	76.360	78.070	75.683	3,403
2022-10-18	77.110	77.900	75.970	75.970	73.648	903
2022-10-17	78.020	79.770	77.020	77.020	74.665	376
2022-10-14	81.520	81.600	77.960	78.010	75.625	303
2022-10-13	77.200	81.630	74.000	81.630	79.135	780

← NewerPage 17 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.