Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	144.42	146.58	143.78	146.58	144.96	168
2025-05-20	146.44	148.00	145.86	146.76	145.14	710
2025-05-19	148.00	148.00	143.74	145.88	144.27	516
2025-05-16	147.24	151.42	144.94	147.10	145.47	1,781
2025-05-15	155.80	156.50	152.80	156.44	154.71	1,136
2025-05-14	157.00	157.00	154.64	155.38	153.66	825
2025-05-13	150.80	154.62	149.00	154.60	152.89	997
2025-05-12	139.68	150.68	139.68	150.56	148.89	1,446
2025-05-09	139.62	140.44	137.78	137.78	136.26	352
2025-05-08	139.58	140.38	138.48	139.72	138.17	1,505
2025-05-07	136.24	136.24	134.64	135.00	133.51	304
2025-05-06	136.32	136.82	134.48	135.22	133.72	1,248
2025-05-05	135.08	137.74	135.08	137.34	135.82	603
2025-05-02	132.66	136.86	132.66	136.86	135.35	603
2025-04-30	131.70	131.70	127.70	130.42	128.98	382
2025-04-29	132.36	133.32	130.94	130.94	129.49	217
2025-04-28	133.00	133.08	130.22	130.22	128.78	169
2025-04-25	133.08	133.08	130.06	131.92	130.46	416
2025-04-24	126.74	131.30	125.02	130.26	128.82	566
2025-04-23	124.44	128.58	123.66	126.76	125.36	1,694
2025-04-22	119.56	120.80	118.80	120.22	118.89	277
2025-04-17	124.62	124.80	120.72	121.92	120.57	928
2025-04-16	122.66	126.26	121.98	123.86	122.49	1,860
2025-04-15	128.22	130.08	127.78	128.40	126.98	1,126
2025-04-14	130.22	130.86	126.62	126.76	125.36	1,978
2025-04-11	125.40	125.40	120.34	123.94	122.57	1,333
2025-04-10	120.00	132.24	120.00	124.16	122.79	1,772
2025-04-09	117.62	120.48	114.06	117.64	116.34	1,934
2025-04-08	123.52	128.54	121.92	126.86	125.46	2,009
2025-04-07	104.96	118.26	103.20	118.26	116.95	1,679
2025-04-04	122.04	123.38	114.70	116.88	115.59	1,088
2025-04-03	130.02	131.10	123.50	124.68	123.30	1,468
2025-04-02	134.52	135.18	132.62	135.18	133.68	162
2025-04-01	134.06	134.82	132.10	134.12	132.64	625
2025-03-31	131.96	132.94	131.18	132.94	131.47	469
2025-03-28	137.36	138.72	133.20	133.70	132.22	290
2025-03-27	139.38	139.78	136.32	136.54	135.03	570
2025-03-26	142.70	142.70	139.76	139.94	138.39	439
2025-03-25	143.84	143.84	141.68	141.82	140.25	437
2025-03-24	142.46	144.62	142.46	144.04	142.45	36
2025-03-21	142.52	142.52	138.40	139.68	138.13	1,600
2025-03-20	143.36	143.36	141.50	141.96	140.39	691
2025-03-19	141.24	142.54	140.84	142.42	140.84	313
2025-03-18	142.42	142.42	139.90	140.30	138.75	335
2025-03-17	143.00	143.00	141.04	141.40	139.84	541
2025-03-14	141.82	143.18	141.56	143.18	141.60	127
2025-03-13	135.56	139.74	135.56	138.14	136.61	682
2025-03-12	136.42	138.98	135.00	138.50	136.97	912
2025-03-11	139.12	139.44	133.62	134.96	133.47	2,736
2025-03-10	141.94	142.48	139.52	140.14	138.59	717
2025-03-07	141.84	141.84	139.08	139.38	137.84	979
2025-03-06	142.10	142.18	139.96	141.18	139.62	689
2025-03-05	145.16	145.78	139.50	139.50	137.96	1,049
2025-03-04	144.90	146.36	142.98	143.76	142.17	1,349
2025-03-03	152.64	153.42	148.00	149.58	147.93	840
2025-02-28	151.50	153.02	149.82	151.24	149.57	944
2025-02-27	161.40	163.86	157.80	158.02	156.27	146
2025-02-26	159.42	161.44	158.84	161.44	159.65	369
2025-02-25	159.98	161.10	157.10	158.22	156.47	899
2025-02-24	165.12	166.44	163.26	165.26	163.43	433

← NewerPage 7 of 22 · 1,275 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.