Applied Materials Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	129.72	132.42	129.40	131.42	126.42	9,407
2021-11-04	124.00	126.80	123.36	126.80	121.97	3,997
2021-11-03	122.20	122.30	121.44	121.94	117.30	1,760
2021-11-02	118.82	121.66	118.82	121.66	117.03	1,125
2021-11-01	118.92	119.10	118.34	119.10	114.57	372
2021-10-29	115.80	117.84	115.30	117.84	113.36	2,196
2021-10-28	115.00	117.94	114.88	116.50	112.07	3,868
2021-10-27	114.40	115.34	113.26	114.62	110.26	3,231
2021-10-26	118.00	118.00	115.26	115.26	110.87	463
2021-10-25	117.22	118.34	116.64	117.32	112.86	605
2021-10-22	115.70	121.10	115.40	117.78	113.30	3,331
2021-10-21	113.38	114.00	112.38	113.30	108.99	1,765

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.