Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	146.53	147.47	145.22	146.15	143.07	5,206,300
2023-12-04	150.04	150.66	145.66	148.27	145.15	5,859,600
2023-12-01	149.56	151.98	148.63	151.59	148.40	4,929,400
2023-11-30	150.41	150.48	147.04	149.78	146.62	7,555,600
2023-11-29	150.24	152.82	148.85	149.36	146.21	4,975,600
2023-11-28	149.36	149.99	146.51	148.06	144.94	5,799,600
2023-11-27	149.50	151.76	148.77	150.81	147.63	3,429,700
2023-11-24	149.33	150.66	149.33	150.34	147.17	1,992,000
2023-11-22	151.03	153.79	149.02	149.48	146.33	5,071,300
2023-11-21	151.57	151.81	148.17	149.25	145.79	6,517,900
2023-11-20	148.88	153.00	148.81	152.57	149.03	7,087,400
2023-11-17	142.04	149.05	141.94	148.59	145.15	18,912,700
2023-11-16	155.40	157.76	151.20	154.81	151.22	10,513,800
2023-11-15	154.97	156.77	154.06	155.37	151.77	4,383,300
2023-11-14	153.03	154.91	152.14	154.08	150.51	6,505,000
2023-11-13	149.00	150.25	147.55	149.74	146.27	4,125,200
2023-11-10	145.19	150.99	144.67	150.68	147.19	6,699,400
2023-11-09	144.90	147.21	142.89	143.17	139.85	4,979,900
2023-11-08	142.37	144.53	141.61	144.23	140.89	4,305,900
2023-11-07	140.00	141.92	139.69	141.74	138.46	4,886,800
2023-11-06	140.40	140.79	139.21	140.36	137.11	4,823,200
2023-11-03	139.49	141.77	139.07	139.75	136.51	5,560,300
2023-11-02	137.81	139.78	136.67	138.51	135.30	6,088,400
2023-11-01	133.03	135.83	132.78	135.29	132.16	5,127,800
2023-10-31	131.80	132.55	129.21	132.35	129.28	4,108,100
2023-10-30	131.96	132.96	129.82	131.03	127.99	4,604,600
2023-10-27	131.27	133.11	130.56	131.30	128.26	4,397,300
2023-10-26	131.11	134.41	130.51	130.84	127.81	5,462,700
2023-10-25	133.07	133.26	129.75	130.11	127.10	7,118,100
2023-10-24	135.33	135.55	133.51	134.90	131.77	5,238,800
2023-10-23	133.20	135.81	131.90	134.23	131.12	3,820,100
2023-10-20	134.52	136.15	133.36	134.12	131.01	6,149,500
2023-10-19	142.84	143.05	133.77	134.43	131.32	9,400,300
2023-10-18	139.90	142.48	138.10	141.45	138.17	5,357,900
2023-10-17	139.13	142.79	136.81	142.72	139.41	5,915,900
2023-10-16	141.76	142.66	139.74	141.00	137.73	6,097,400
2023-10-13	147.05	147.10	140.72	141.14	137.87	6,600,500
2023-10-12	143.00	148.40	142.77	145.00	141.64	8,109,900
2023-10-11	142.82	142.94	140.81	142.18	138.89	5,136,900
2023-10-10	141.04	142.73	140.35	141.40	138.12	3,342,900
2023-10-09	139.47	140.93	137.76	140.15	136.90	3,271,500
2023-10-06	138.05	141.16	135.15	140.29	137.04	5,234,400
2023-10-05	139.45	140.15	137.78	139.28	136.05	4,310,400
2023-10-04	137.57	139.61	136.97	139.30	136.07	5,543,600
2023-10-03	138.68	140.01	135.43	136.72	133.55	6,173,000
2023-10-02	138.86	141.41	137.26	139.51	136.28	4,896,900
2023-09-29	140.22	141.56	138.07	138.45	135.24	4,448,200
2023-09-28	134.68	139.80	134.28	138.22	135.02	5,341,600
2023-09-27	135.22	136.07	133.10	135.06	131.93	6,296,200
2023-09-26	135.61	136.03	133.54	134.08	130.97	5,343,000
2023-09-25	135.89	137.04	134.72	136.59	133.43	5,161,300
2023-09-22	136.99	138.31	135.75	136.17	133.01	5,301,100
2023-09-21	135.02	137.51	134.94	135.19	132.06	5,241,000
2023-09-20	138.76	139.66	136.89	136.97	133.80	5,806,900
2023-09-19	139.71	140.05	136.67	137.71	134.52	6,365,400
2023-09-18	137.88	140.98	137.52	140.27	137.02	5,607,700
2023-09-15	140.85	141.22	136.71	138.25	135.05	13,654,600
2023-09-14	146.41	146.71	143.94	144.57	141.22	5,629,800
2023-09-13	144.21	147.11	143.80	144.58	141.23	4,625,200
2023-09-12	146.03	146.44	143.72	143.97	140.63	4,470,600

← NewerPage 13 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-04-17	2:1
2000-03-16	2:1
1997-10-14	2:1
1995-10-13	2:1
1993-10-06	2:1
1992-04-07	2:1

Dividends

Ex-date	Amount
2026-08-20	0.5300 USD
2026-05-21	0.5300 USD
2026-02-19	0.4600 USD
2025-11-20	0.4600 USD
2025-08-21	0.4600 USD
2025-05-22	0.4600 USD
2025-02-20	0.4000 USD
2024-11-21	0.4000 USD
2024-08-22	0.4000 USD
2024-05-22	0.4000 USD
2024-02-21	0.3200 USD
2023-11-22	0.3200 USD
2023-08-23	0.3200 USD
2023-05-24	0.3200 USD
2023-02-22	0.2600 USD
2022-11-23	0.2600 USD
2022-08-24	0.2600 USD
2022-05-25	0.2600 USD
2022-02-22	0.2400 USD
2021-11-24	0.2400 USD
2021-08-25	0.2400 USD
2021-05-26	0.2400 USD
2021-02-24	0.2200 USD
2020-11-18	0.2200 USD
2020-08-19	0.2200 USD
2020-05-20	0.2200 USD
2020-02-18	0.2100 USD
2019-11-20	0.2100 USD
2019-08-21	0.2100 USD
2019-05-22	0.2100 USD
2019-02-20	0.2000 USD

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