Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	124.90	124.90	118.84	122.78	118.29	2,029
2022-01-31	119.38	121.20	118.30	121.00	116.58	2,309
2022-01-28	118.00	118.00	111.28	115.86	111.63	6,400
2022-01-27	117.02	121.00	116.82	117.98	113.67	7,407
2022-01-26	119.18	123.20	119.16	121.86	117.41	5,243
2022-01-25	120.46	122.00	117.60	118.56	114.23	3,513
2022-01-24	120.00	121.00	115.08	118.28	113.96	7,783
2022-01-21	122.18	124.62	119.94	124.18	119.64	11,284
2022-01-20	126.80	129.14	126.08	128.92	124.21	6,025
2022-01-19	132.62	137.30	128.32	128.70	124.00	4,815
2022-01-18	144.00	146.10	138.54	138.54	133.48	7,847
2022-01-17	146.02	147.12	145.14	145.14	139.84	1,058
2022-01-14	136.80	141.60	135.56	141.60	136.43	1,462
2022-01-13	139.10	144.82	139.10	142.66	137.45	7,569
2022-01-12	133.70	138.00	133.36	136.44	131.46	2,202
2022-01-11	132.40	133.08	129.60	132.48	127.64	2,310
2022-01-10	133.92	133.92	128.12	128.28	123.59	3,208
2022-01-07	137.62	139.24	133.52	134.32	129.41	2,233
2022-01-06	136.50	138.24	134.20	136.92	131.92	1,792
2022-01-05	140.46	141.20	138.20	138.20	133.15	2,710
2022-01-04	141.98	142.70	137.22	137.22	132.21	926
2022-01-03	140.02	141.84	139.04	141.14	135.98	1,992
2021-12-30	142.24	142.92	141.94	142.30	137.10	889
2021-12-29	142.30	143.22	140.86	142.26	137.06	4,928
2021-12-28	143.82	145.00	140.88	140.88	135.73	2,264
2021-12-27	138.50	141.82	137.02	140.82	135.68	1,136
2021-12-23	134.64	138.10	134.32	137.52	132.50	785
2021-12-22	134.06	134.28	132.02	133.40	128.53	995
2021-12-21	131.52	133.16	130.46	131.76	126.95	1,326
2021-12-20	128.34	129.58	126.46	127.52	122.86	2,062
2021-12-17	129.00	131.94	127.38	130.54	125.77	2,342
2021-12-16	136.94	137.70	132.40	132.40	127.56	3,197
2021-12-15	131.26	131.40	129.80	130.08	125.33	1,366
2021-12-14	130.90	130.94	127.80	129.30	124.58	2,695
2021-12-13	134.24	137.12	130.94	130.94	126.16	1,056
2021-12-10	135.80	138.20	133.30	133.30	128.43	2,804
2021-12-09	139.40	139.40	137.32	138.34	133.29	1,288
2021-12-08	139.64	140.14	137.62	138.52	133.46	997
2021-12-07	131.80	139.96	131.80	139.24	134.15	3,042
2021-12-06	130.00	130.00	126.58	128.42	123.73	2,971
2021-12-03	129.86	132.76	128.20	128.68	123.98	1,336
2021-12-02	135.26	136.38	127.72	129.00	124.29	7,809
2021-12-01	133.00	137.28	132.04	137.28	132.26	4,715
2021-11-30	132.94	133.20	130.74	130.74	125.96	2,659
2021-11-29	128.60	131.40	128.20	131.40	126.60	2,712
2021-11-26	131.12	131.62	125.96	126.66	122.03	7,240
2021-11-25	133.22	134.34	133.22	134.34	129.43	394
2021-11-24	132.90	132.90	130.70	131.70	126.89	2,340
2021-11-23	131.00	132.60	128.86	130.14	125.19	11,016
2021-11-22	133.88	135.74	133.22	134.30	129.19	3,122
2021-11-19	132.80	136.36	131.06	136.16	130.98	43,349
2021-11-18	139.12	140.06	136.50	137.98	132.73	1,168
2021-11-17	139.80	140.40	138.52	139.88	134.56	1,743
2021-11-16	137.24	139.50	135.60	139.48	134.17	653
2021-11-15	136.98	138.34	136.98	138.02	132.77	2,602
2021-11-12	134.20	137.00	134.20	137.00	131.79	2,342
2021-11-11	131.30	134.20	131.30	134.20	129.09	1,608
2021-11-10	134.84	135.00	132.96	133.06	128.00	1,944
2021-11-09	131.80	133.42	131.24	133.34	128.27	2,982
2021-11-08	133.28	133.64	131.32	131.98	126.96	5,859

← NewerPage 21 of 22 · 1,277 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.