Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 105.90 | 107.50 | 105.20 | 105.86 | 102.17 | 1,649 |
| 2022-04-27 | 102.68 | 106.00 | 102.60 | 103.86 | 100.24 | 783 |
| 2022-04-26 | 106.28 | 107.10 | 103.18 | 103.18 | 99.586 | 353 |
| 2022-04-25 | 104.50 | 106.06 | 102.94 | 106.06 | 102.37 | 2,375 |
| 2022-04-22 | 106.98 | 107.32 | 106.12 | 106.62 | 102.91 | 695 |
| 2022-04-21 | 108.30 | 110.20 | 107.80 | 109.12 | 105.32 | 3,235 |
| 2022-04-20 | 107.90 | 112.50 | 107.88 | 109.30 | 105.49 | 6,011 |
| 2022-04-19 | 107.12 | 108.12 | 105.50 | 108.04 | 104.28 | 1,895 |
| 2022-04-14 | 108.36 | 108.60 | 106.76 | 106.76 | 103.04 | 936 |
| 2022-04-13 | 107.30 | 108.44 | 105.98 | 108.44 | 104.66 | 601 |
| 2022-04-12 | 106.60 | 109.34 | 105.66 | 107.50 | 103.76 | 1,039 |
| 2022-04-11 | 110.18 | 110.38 | 107.32 | 107.78 | 104.03 | 1,549 |
| 2022-04-08 | 113.14 | 114.14 | 110.92 | 110.98 | 107.11 | 2,265 |
| 2022-04-07 | 109.98 | 111.20 | 108.90 | 109.96 | 106.13 | 1,443 |
| 2022-04-06 | 112.08 | 112.08 | 107.28 | 107.84 | 104.08 | 6,659 |
| 2022-04-05 | 118.62 | 118.62 | 111.80 | 112.14 | 108.23 | 978 |
| 2022-04-04 | 116.00 | 117.16 | 115.58 | 117.16 | 113.08 | 858 |
| 2022-04-01 | 121.12 | 121.12 | 116.08 | 116.16 | 112.11 | 580 |
| 2022-03-31 | 122.64 | 123.36 | 121.18 | 121.84 | 117.60 | 343 |
| 2022-03-30 | 127.32 | 127.86 | 123.26 | 123.68 | 119.37 | 1,669 |
| 2022-03-29 | 127.22 | 127.22 | 124.80 | 125.84 | 121.46 | 868 |
| 2022-03-28 | 125.56 | 125.56 | 122.70 | 122.70 | 118.43 | 1,768 |
| 2022-03-25 | 125.06 | 127.16 | 123.40 | 123.60 | 119.29 | 1,750 |
| 2022-03-24 | 120.80 | 123.90 | 119.92 | 123.18 | 118.89 | 1,506 |
| 2022-03-23 | 122.10 | 122.72 | 121.32 | 121.86 | 117.61 | 1,048 |
| 2022-03-22 | 121.36 | 124.40 | 121.36 | 122.48 | 118.21 | 1,704 |
| 2022-03-21 | 122.40 | 123.00 | 119.92 | 121.02 | 116.80 | 812 |
| 2022-03-18 | 118.56 | 121.02 | 118.30 | 120.96 | 116.75 | 971 |
| 2022-03-17 | 118.90 | 119.08 | 116.68 | 117.60 | 113.50 | 1,457 |
| 2022-03-16 | 115.38 | 118.40 | 115.34 | 117.56 | 113.46 | 1,082 |
| 2022-03-15 | 109.80 | 111.82 | 108.82 | 111.74 | 107.85 | 1,629 |
| 2022-03-14 | 113.58 | 114.42 | 110.00 | 110.22 | 106.38 | 1,073 |
| 2022-03-11 | 113.92 | 118.04 | 113.56 | 114.52 | 110.53 | 2,195 |
| 2022-03-10 | 114.68 | 116.08 | 111.78 | 112.18 | 108.27 | 1,668 |
| 2022-03-09 | 114.04 | 116.60 | 114.04 | 115.88 | 111.84 | 1,830 |
| 2022-03-08 | 108.02 | 111.14 | 108.02 | 110.48 | 106.63 | 1,913 |
| 2022-03-07 | 112.90 | 116.84 | 111.50 | 112.88 | 108.95 | 1,276 |
| 2022-03-04 | 117.62 | 118.76 | 115.10 | 115.70 | 111.67 | 672 |
| 2022-03-03 | 119.50 | 122.28 | 117.52 | 118.42 | 114.29 | 1,037 |
| 2022-03-02 | 117.36 | 118.94 | 116.52 | 118.90 | 114.76 | 1,480 |
| 2022-03-01 | 120.40 | 120.40 | 117.98 | 117.98 | 113.87 | 460 |
| 2022-02-28 | 118.32 | 121.80 | 118.30 | 121.80 | 117.56 | 1,220 |
| 2022-02-25 | 117.80 | 120.56 | 116.66 | 120.40 | 116.21 | 1,873 |
| 2022-02-24 | 107.50 | 114.72 | 107.50 | 114.04 | 110.07 | 5,388 |
| 2022-02-23 | 115.60 | 117.66 | 114.50 | 114.90 | 110.90 | 1,949 |
| 2022-02-22 | 112.24 | 117.80 | 111.90 | 116.20 | 112.15 | 4,266 |
| 2022-02-21 | 117.50 | 117.52 | 114.18 | 115.82 | 111.59 | 1,011 |
| 2022-02-18 | 120.30 | 121.14 | 116.18 | 116.90 | 112.63 | 1,556 |
| 2022-02-17 | 126.98 | 127.26 | 120.02 | 122.42 | 117.95 | 4,415 |
| 2022-02-16 | 122.90 | 123.84 | 121.02 | 122.34 | 117.87 | 3,211 |
| 2022-02-15 | 116.34 | 121.54 | 116.34 | 121.52 | 117.08 | 2,657 |
| 2022-02-14 | 115.02 | 118.20 | 114.48 | 117.62 | 113.32 | 3,809 |
| 2022-02-11 | 121.80 | 122.94 | 120.78 | 120.92 | 116.50 | 1,280 |
| 2022-02-10 | 126.40 | 126.76 | 123.20 | 124.80 | 120.24 | 5,818 |
| 2022-02-09 | 121.98 | 125.24 | 121.82 | 125.24 | 120.66 | 2,783 |
| 2022-02-08 | 119.54 | 120.00 | 117.48 | 120.00 | 115.62 | 3,659 |
| 2022-02-07 | 118.52 | 120.24 | 118.00 | 120.18 | 115.79 | 1,269 |
| 2022-02-04 | 121.48 | 122.20 | 115.36 | 117.02 | 112.74 | 3,123 |
| 2022-02-03 | 120.60 | 123.16 | 120.36 | 120.36 | 115.96 | 7,187 |
| 2022-02-02 | 125.70 | 125.70 | 121.74 | 121.90 | 117.45 | 3,810 |
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.