Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	162.18	162.92	161.52	161.68	160.32	266
2025-08-12	159.62	161.68	158.94	161.68	160.32	676
2025-08-11	159.48	162.76	157.70	161.16	159.81	515
2025-08-08	157.64	158.40	157.60	157.60	156.28	35
2025-08-07	154.94	159.42	154.70	156.94	155.62	533
2025-08-06	155.00	155.00	151.40	151.82	150.54	262
2025-08-05	158.66	159.48	153.88	153.88	152.59	255
2025-08-04	157.00	157.16	155.60	156.72	155.40	1,352
2025-08-01	157.10	157.78	153.02	154.92	153.62	387
2025-07-31	161.96	161.96	153.58	157.66	156.34	1,581
2025-07-30	163.60	166.20	163.60	165.24	163.85	648
2025-07-29	165.18	166.64	163.40	163.40	162.03	468
2025-07-28	160.04	163.68	160.04	163.68	162.31	231
2025-07-25	158.70	158.92	157.32	157.66	156.34	183
2025-07-24	160.70	161.64	160.50	160.50	159.15	239
2025-07-23	160.76	160.86	159.96	160.06	158.72	1,151
2025-07-22	159.98	161.16	159.98	160.14	158.79	703
2025-07-21	163.74	166.22	163.26	165.12	163.73	561
2025-07-18	166.42	166.58	164.74	164.74	163.36	546
2025-07-17	170.38	170.58	166.36	166.54	165.14	636
2025-07-16	167.88	168.16	162.96	162.96	161.59	1,294
2025-07-15	172.28	172.28	170.38	171.94	170.50	1,096
2025-07-14	169.42	169.42	167.12	169.14	167.72	379
2025-07-11	170.18	170.18	166.78	169.34	167.92	11,104
2025-07-10	167.14	170.28	167.14	170.28	168.85	429
2025-07-09	166.06	168.70	165.84	166.68	165.28	366
2025-07-08	163.12	167.36	162.68	166.66	165.26	357
2025-07-07	160.82	162.82	158.58	162.36	161.00	758
2025-07-04	159.46	160.48	159.46	159.46	158.12	149
2025-07-03	161.58	163.18	158.76	162.68	161.31	371
2025-07-02	157.64	160.00	155.16	159.72	158.38	1,581
2025-07-01	155.90	156.58	154.00	154.92	153.62	3,510
2025-06-30	156.68	157.78	156.58	156.68	155.36	251
2025-06-27	157.80	157.80	157.50	157.56	156.24	40
2025-06-26	157.56	157.72	156.30	156.56	155.25	280
2025-06-25	155.34	157.00	155.24	155.94	154.63	654
2025-06-24	150.72	153.50	150.46	153.50	152.21	481
2025-06-23	147.30	148.96	147.30	148.28	147.03	91
2025-06-20	149.74	151.76	144.24	146.72	145.49	797
2025-06-19	150.82	152.08	150.76	151.06	149.79	265
2025-06-18	151.10	151.90	151.10	151.24	149.97	74
2025-06-17	151.98	153.84	151.98	153.76	152.47	225
2025-06-16	149.04	152.10	147.90	152.02	150.74	1,503
2025-06-13	148.80	149.82	148.16	149.44	148.18	705
2025-06-12	150.02	151.26	148.62	150.50	149.24	2,931
2025-06-11	151.54	153.02	151.54	151.56	150.29	274
2025-06-10	149.18	151.40	148.70	150.78	149.51	276
2025-06-09	145.82	149.44	145.82	149.28	148.03	383
2025-06-06	144.98	148.78	144.84	148.24	146.99	764
2025-06-05	142.50	143.70	141.54	143.70	142.49	413
2025-06-04	142.28	142.40	141.32	141.32	140.13	818
2025-06-03	136.96	140.96	136.96	140.96	139.78	77
2025-06-02	137.50	137.50	135.74	136.20	135.06	373
2025-05-30	139.86	140.10	137.74	138.20	137.04	359
2025-05-29	146.52	147.80	141.30	141.30	140.11	422
2025-05-28	143.06	143.84	142.70	143.84	142.63	48
2025-05-27	142.00	142.78	140.74	142.78	141.58	299
2025-05-26	138.52	141.98	138.52	141.62	140.43	396
2025-05-23	142.20	142.20	137.78	138.50	137.34	486
2025-05-22	143.94	144.72	142.42	143.28	142.08	5,169

← NewerPage 6 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.