Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	79.660	79.830	78.560	78.610	76.207	467
2022-10-11	80.790	80.790	79.000	79.180	76.759	1,515
2022-10-10	84.900	84.900	80.000	80.820	78.349	856
2022-10-07	89.390	90.150	84.930	85.400	82.789	3,228
2022-10-06	89.550	91.120	89.170	91.050	88.267	124
2022-10-05	89.780	89.990	88.050	88.670	85.959	168
2022-10-04	89.310	90.540	88.910	90.500	87.733	1,139
2022-10-03	84.000	84.780	83.230	84.780	82.188	144
2022-09-30	86.330	86.330	83.940	85.910	83.284	2,225
2022-09-29	87.800	88.300	85.670	85.790	83.167	646
2022-09-28	86.520	88.510	85.810	88.510	85.804	1,223
2022-09-27	87.870	87.940	85.250	87.330	84.660	3,938
2022-09-26	86.240	88.000	86.240	87.250	84.583	119
2022-09-23	86.000	86.190	85.270	85.990	83.361	397
2022-09-22	88.130	88.130	86.250	86.520	83.875	790
2022-09-21	88.060	90.550	88.060	90.510	87.743	130
2022-09-20	90.000	90.000	88.340	88.600	85.891	1,026
2022-09-19	87.520	90.060	87.520	88.920	86.202	73
2022-09-16	86.810	88.250	86.810	87.720	85.038	461
2022-09-15	90.400	90.720	89.030	89.050	86.328	301
2022-09-14	90.600	91.720	90.600	91.320	88.528	103
2022-09-13	95.970	96.150	91.470	91.720	88.916	585
2022-09-12	94.570	96.120	93.720	95.360	92.445	1,225
2022-09-09	94.250	96.090	93.680	96.090	93.153	401
2022-09-08	92.280	93.800	91.760	93.800	90.933	325
2022-09-07	90.660	91.590	90.660	91.590	88.790	233
2022-09-06	91.600	92.400	90.660	91.670	88.868	682
2022-09-05	92.460	92.460	91.330	92.110	89.294	130
2022-09-02	92.630	93.420	91.400	92.970	90.128	1,080
2022-09-01	92.530	92.530	89.680	90.620	87.850	2,700
2022-08-31	95.650	96.070	92.130	92.640	89.808	963
2022-08-30	97.910	97.910	94.440	94.440	91.553	283
2022-08-29	98.150	98.360	96.870	97.140	94.170	808
2022-08-26	104.28	104.28	104.28	104.28	101.09	75
2022-08-25	102.50	104.72	102.50	104.24	101.05	29
2022-08-24	102.86	102.86	101.84	101.84	98.727	137
2022-08-23	101.78	103.14	101.00	103.14	99.771	559
2022-08-22	103.30	103.30	101.60	102.46	99.113	1,379
2022-08-19	109.48	109.48	103.40	104.84	101.42	2,038
2022-08-18	104.00	107.58	103.70	107.58	104.07	491
2022-08-17	107.00	107.00	102.64	102.64	99.287	741
2022-08-16	108.26	108.26	106.36	106.60	103.12	260
2022-08-15	108.42	108.90	106.94	107.44	103.93	1,444
2022-08-12	102.50	106.70	102.50	106.70	103.21	215
2022-08-11	102.16	103.64	101.66	103.64	100.25	2,761
2022-08-10	97.380	100.70	97.380	100.70	97.411	569
2022-08-09	105.22	105.74	97.620	98.720	95.496	3,320
2022-08-08	108.02	108.02	104.80	105.34	101.90	968
2022-08-05	108.20	109.00	106.00	106.34	102.87	1,298
2022-08-04	107.50	108.10	106.96	107.62	104.10	1,586
2022-08-03	103.26	106.30	102.56	106.30	102.83	284
2022-08-02	103.34	103.34	101.94	103.00	99.636	1,559
2022-08-01	104.06	104.30	102.34	103.84	100.45	561
2022-07-29	100.50	104.00	100.22	102.64	99.287	1,510
2022-07-28	101.20	102.30	99.860	101.24	97.933	4,499
2022-07-27	98.920	100.04	98.430	100.04	96.772	305
2022-07-26	98.420	99.040	97.930	97.930	94.731	55
2022-07-25	99.770	100.24	97.920	98.560	95.341	671
2022-07-22	100.10	101.90	100.06	100.06	96.792	2,756
2022-07-21	100.90	100.90	99.820	100.78	97.488	158

← NewerPage 18 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.