Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	100.90	100.90	99.820	100.78	97.488	158
2022-07-20	95.860	100.20	95.210	99.900	96.637	1,385
2022-07-19	92.360	95.220	92.360	95.220	92.110	252
2022-07-18	94.860	95.280	93.000	94.550	91.462	552
2022-07-15	90.320	92.600	90.320	92.030	89.024	955
2022-07-14	88.320	88.530	86.910	86.910	84.071	169
2022-07-13	88.090	89.210	86.670	88.240	85.358	391
2022-07-12	87.970	89.270	87.240	89.270	86.354	424
2022-07-11	89.990	89.990	87.960	88.400	85.513	1,288
2022-07-08	89.100	89.800	89.100	89.800	86.867	76
2022-07-07	85.840	88.500	85.710	88.120	85.242	765
2022-07-06	84.580	84.580	83.380	84.200	81.450	330
2022-07-05	83.090	83.090	80.960	82.260	79.573	1,314
2022-07-04	82.650	82.650	81.710	82.280	79.593	104
2022-07-01	86.410	86.410	82.340	82.440	79.747	2,980
2022-06-30	85.940	88.520	85.940	88.520	85.629	544
2022-06-29	90.780	90.780	88.190	88.240	85.358	743
2022-06-28	93.080	93.080	91.070	91.070	88.095	93
2022-06-27	92.980	93.190	92.280	92.650	89.624	179
2022-06-24	89.710	91.960	89.470	91.740	88.744	380
2022-06-23	89.680	89.840	89.180	89.180	86.267	57
2022-06-22	88.330	90.000	87.900	89.660	86.731	722
2022-06-21	87.550	89.460	86.590	89.460	86.538	78
2022-06-20	85.380	86.990	85.160	86.990	84.149	840
2022-06-17	87.100	87.230	84.410	85.740	82.939	2,124
2022-06-16	93.090	93.090	87.350	87.350	84.497	686
2022-06-15	93.590	93.640	91.930	92.730	89.701	2,228
2022-06-14	92.400	93.000	92.400	92.800	89.769	150
2022-06-13	94.520	94.750	91.940	92.580	89.556	3,743
2022-06-10	102.00	102.14	97.210	97.470	94.286	408
2022-06-09	104.08	104.58	103.54	103.60	100.22	173
2022-06-08	107.54	107.74	106.28	106.36	102.89	51
2022-06-07	105.78	106.38	105.78	106.18	102.71	103
2022-06-06	109.18	109.20	108.12	108.34	104.80	5
2022-06-03	108.04	108.04	106.76	107.28	103.78	328
2022-06-02	108.16	108.16	106.88	107.06	103.56	393
2022-06-01	110.46	110.46	107.80	107.80	104.28	286
2022-05-31	109.70	112.46	108.28	109.32	105.75	1,616
2022-05-30	113.64	113.64	110.88	111.26	107.63	2,298
2022-05-27	106.98	110.88	106.98	110.88	107.26	513
2022-05-26	101.30	105.26	100.30	105.04	101.61	415
2022-05-25	99.470	100.64	98.350	99.480	96.231	930
2022-05-24	101.00	101.72	98.780	99.080	95.628	1,585
2022-05-23	102.62	103.40	100.16	103.40	99.798	646
2022-05-20	103.00	106.46	99.780	99.780	96.304	3,167
2022-05-19	104.72	106.02	103.80	106.02	102.33	415
2022-05-18	110.20	111.14	108.56	109.12	105.32	628
2022-05-17	107.20	109.32	107.20	109.32	105.51	593
2022-05-16	107.16	107.80	105.00	106.44	102.73	782
2022-05-13	107.26	107.92	107.10	107.10	103.37	349
2022-05-12	98.860	101.66	97.590	101.66	98.119	2,044
2022-05-11	101.64	103.58	100.38	101.68	98.138	554
2022-05-10	102.58	103.46	100.44	100.48	96.980	2,004
2022-05-09	105.70	105.70	100.78	100.78	97.269	2,036
2022-05-06	106.66	108.00	105.00	107.22	103.48	808
2022-05-05	111.02	111.02	108.86	108.90	105.11	475
2022-05-04	108.40	108.54	106.44	106.44	102.73	211
2022-05-03	108.00	108.00	105.92	107.54	103.79	360
2022-05-02	105.98	106.28	104.50	105.58	101.90	483
2022-04-29	108.82	109.80	106.68	108.48	104.70	2,951

← NewerPage 19 of 22 · 1,273 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.