Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	168.52	169.22	166.88	167.02	164.83	1,034
2024-11-21	161.00	162.74	160.00	162.74	160.61	171
2024-11-20	159.62	160.52	158.48	159.42	157.00	2,766
2024-11-19	162.82	163.24	158.28	159.68	157.25	764
2024-11-18	159.46	162.08	158.00	162.08	159.61	3,624
2024-11-15	165.46	165.46	158.50	161.14	158.69	8,793
2024-11-14	172.30	176.68	172.30	175.46	172.79	525
2024-11-13	175.74	176.12	173.56	173.56	170.92	107
2024-11-12	176.98	178.30	175.94	176.26	173.58	500
2024-11-11	180.24	180.98	176.94	177.28	174.58	1,661
2024-11-08	181.14	182.24	178.92	180.14	177.40	285
2024-11-07	175.00	178.00	175.00	178.00	175.29	729
2024-11-06	178.48	178.48	172.78	174.26	171.61	4,005
2024-11-05	167.78	171.36	167.70	171.36	168.75	334
2024-11-04	167.74	169.82	166.38	168.16	165.60	479
2024-11-01	167.50	170.88	167.50	170.88	168.28	232
2024-10-31	169.34	171.20	166.16	166.16	163.63	117
2024-10-30	176.00	176.00	170.96	170.96	168.36	822
2024-10-29	171.52	174.08	171.52	174.08	171.43	364
2024-10-28	174.52	175.58	171.72	171.74	169.13	209
2024-10-25	170.62	173.98	170.12	173.82	171.18	312
2024-10-24	175.28	175.88	170.52	170.88	168.28	704
2024-10-23	169.76	170.10	168.76	169.48	166.90	829
2024-10-22	170.10	170.40	169.40	170.30	167.71	727
2024-10-21	171.00	171.34	170.70	171.20	168.60	65
2024-10-18	169.38	172.20	169.38	170.80	168.20	1,410
2024-10-17	176.02	176.62	173.04	173.04	170.41	3,025
2024-10-16	177.78	179.06	171.40	171.40	168.79	5,189
2024-10-15	196.32	196.88	179.46	179.46	176.73	1,670
2024-10-14	186.66	195.52	186.66	194.76	191.80	584
2024-10-11	186.34	188.56	185.16	187.76	184.90	526
2024-10-10	187.34	187.60	183.82	186.42	183.58	442
2024-10-09	182.84	186.72	182.52	186.72	183.88	359
2024-10-08	182.60	184.64	181.74	183.72	180.93	3,125
2024-10-07	183.92	183.92	181.98	183.26	180.47	1,159
2024-10-04	181.14	187.22	181.12	182.76	179.98	10,791
2024-10-03	182.20	182.70	179.58	182.44	179.67	661
2024-10-02	178.24	185.08	177.16	185.08	182.26	546
2024-10-01	181.82	183.32	175.30	177.02	174.33	892
2024-09-30	183.68	184.06	179.44	180.98	178.23	961
2024-09-27	188.04	188.50	183.88	183.88	181.08	435
2024-09-26	185.52	190.00	183.42	183.46	180.67	2,235
2024-09-25	175.00	178.28	174.60	177.58	174.88	372
2024-09-24	175.08	177.22	174.68	175.70	173.03	467
2024-09-23	174.52	174.90	173.22	174.00	171.35	8,202
2024-09-20	175.20	176.12	170.38	171.68	169.07	604
2024-09-19	171.98	175.74	170.62	175.74	173.07	769
2024-09-18	169.62	170.74	169.20	169.26	166.69	278
2024-09-17	167.44	171.00	167.40	170.16	167.57	989
2024-09-16	170.22	170.28	164.50	167.22	164.68	684
2024-09-13	166.34	169.76	165.56	169.10	166.53	318
2024-09-12	169.64	169.78	163.82	164.50	162.00	532
2024-09-11	160.06	164.60	159.36	161.80	159.34	662
2024-09-10	160.64	161.14	159.52	159.86	157.43	1,253
2024-09-09	159.98	161.38	158.50	159.60	157.17	259
2024-09-06	161.58	162.36	156.78	158.00	155.60	3,095
2024-09-05	164.82	164.82	161.38	161.38	158.93	98
2024-09-04	163.50	165.16	161.00	164.72	162.21	1,615
2024-09-03	176.70	176.90	167.54	167.56	165.01	801
2024-09-02	178.42	179.16	177.78	179.16	176.43	171

← NewerPage 9 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.