Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	167.30	168.54	166.06	166.42	164.58	630
2025-02-20	166.58	170.34	166.58	167.46	165.61	448
2025-02-19	165.84	167.76	163.94	167.20	165.01	868
2025-02-18	162.74	166.20	162.00	162.74	160.61	774
2025-02-17	163.18	166.44	160.72	162.94	160.81	234
2025-02-14	167.58	168.00	164.04	164.32	162.17	1,774
2025-02-13	172.68	174.74	172.68	174.54	172.26	512
2025-02-12	176.44	177.06	173.06	173.10	170.83	332
2025-02-11	176.86	177.36	176.14	176.48	174.17	288
2025-02-10	175.92	176.92	175.72	176.86	174.54	502
2025-02-07	177.10	178.24	172.96	173.82	171.54	2,008
2025-02-06	174.94	175.60	173.92	174.60	172.31	700
2025-02-05	171.40	171.40	170.68	171.08	168.84	55
2025-02-04	173.12	173.12	169.70	172.28	170.02	997
2025-02-03	169.90	174.26	167.62	174.14	171.86	1,268
2025-01-31	177.66	179.22	176.50	178.50	176.16	498
2025-01-30	172.22	173.26	170.74	173.06	170.79	331
2025-01-29	173.90	174.38	167.26	167.62	165.43	697
2025-01-28	168.12	169.84	163.30	165.12	162.96	1,065
2025-01-27	170.18	170.68	164.96	164.96	162.80	2,705
2025-01-24	182.00	182.26	178.98	179.48	177.13	622
2025-01-23	186.52	186.52	180.96	182.04	179.66	1,043
2025-01-22	186.46	192.04	185.78	192.04	189.53	157
2025-01-21	185.90	188.12	184.88	185.46	183.03	473
2025-01-20	188.92	188.92	186.00	188.70	186.23	217
2025-01-17	183.42	187.50	182.44	184.88	182.46	484
2025-01-16	180.12	185.38	177.68	184.88	182.46	1,711
2025-01-15	170.14	173.64	169.14	173.18	170.91	261
2025-01-14	168.16	168.84	165.86	166.80	164.62	533
2025-01-13	166.50	167.08	164.06	167.08	164.89	813
2025-01-10	169.28	171.56	165.90	166.80	164.62	2,599
2025-01-09	172.36	172.36	170.92	171.82	169.57	48
2025-01-08	173.30	173.84	170.04	172.60	170.34	463
2025-01-07	171.68	174.06	170.50	172.96	170.70	1,936
2025-01-06	166.96	173.16	166.94	172.46	170.20	2,277
2025-01-03	161.24	163.62	160.12	163.28	161.14	778
2025-01-02	158.76	161.40	157.70	161.32	159.21	546
2024-12-30	160.72	160.72	157.50	157.94	155.87	465
2024-12-27	158.92	160.76	157.98	159.36	157.27	349
2024-12-23	158.84	160.10	157.00	159.06	156.98	522
2024-12-20	155.58	156.78	151.92	156.78	154.73	1,194
2024-12-19	154.82	157.92	154.82	156.86	154.81	826
2024-12-18	161.18	165.82	159.92	165.82	163.65	622
2024-12-17	160.90	162.68	160.10	162.08	159.96	768
2024-12-16	161.38	163.06	160.54	162.10	159.98	800
2024-12-13	161.38	162.08	159.96	161.26	159.15	1,108
2024-12-12	162.28	162.68	159.30	161.56	159.45	203
2024-12-11	160.38	163.50	160.30	162.92	160.79	340
2024-12-10	162.28	164.14	160.90	160.90	158.79	1,162
2024-12-09	165.14	165.14	161.26	163.26	161.12	500
2024-12-06	162.34	163.46	162.00	163.44	161.30	951
2024-12-05	168.52	169.12	164.94	165.22	163.06	899
2024-12-04	174.88	177.50	172.70	172.80	170.54	1,222
2024-12-03	175.34	175.34	173.10	174.02	171.74	361
2024-12-02	166.38	174.38	165.50	174.38	172.10	195
2024-11-29	166.96	167.74	165.82	167.28	165.09	2,131
2024-11-28	165.04	166.32	165.04	166.08	163.91	125
2024-11-27	164.80	164.80	160.64	160.64	158.54	442
2024-11-26	166.42	166.72	164.58	164.66	162.50	257
2024-11-25	168.94	169.22	163.82	167.06	164.87	415

← NewerPage 8 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.