Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	150.00	150.00	144.04	146.71	143.31	4,145,000
2023-09-08	147.72	148.50	146.18	147.53	144.11	4,473,300
2023-09-07	149.22	149.49	145.13	148.23	144.80	6,720,300
2023-09-06	153.25	155.26	151.55	153.18	149.63	3,109,600
2023-09-05	153.97	154.82	152.32	153.61	150.05	4,266,700
2023-09-01	154.50	154.54	152.50	153.99	150.42	3,693,100
2023-08-31	149.41	153.39	149.41	152.76	149.22	6,593,800
2023-08-30	149.19	151.57	148.18	150.95	147.45	4,000,000
2023-08-29	143.86	150.52	143.86	149.98	146.51	5,017,200
2023-08-28	145.31	147.19	144.04	145.42	142.05	3,565,800
2023-08-25	143.59	144.96	140.96	144.36	141.02	4,720,600
2023-08-24	149.54	149.95	141.82	142.52	139.22	6,771,000
2023-08-23	147.01	148.57	146.05	148.00	144.57	5,300,400
2023-08-22	150.76	151.15	146.94	147.85	144.11	4,865,900
2023-08-21	143.28	149.22	143.16	148.77	145.01	8,121,900
2023-08-18	137.33	143.65	135.53	142.66	139.05	11,541,800
2023-08-17	139.19	139.79	136.57	137.59	134.11	7,065,700
2023-08-16	140.53	141.26	138.17	138.25	134.75	4,613,000
2023-08-15	141.27	141.85	139.74	140.08	136.54	3,384,900
2023-08-14	138.20	141.94	137.67	141.89	138.30	4,850,400
2023-08-11	142.22	142.47	138.53	138.83	135.32	5,193,200
2023-08-10	146.77	147.98	143.10	144.61	140.95	4,018,300
2023-08-09	147.98	148.91	144.80	145.16	141.49	4,796,600
2023-08-08	148.15	148.31	145.90	148.01	144.27	3,443,700
2023-08-07	147.05	150.69	147.03	150.38	146.58	3,896,100
2023-08-04	147.52	149.07	145.07	145.66	141.98	3,984,500
2023-08-03	146.01	148.70	145.36	147.81	144.07	4,338,600
2023-08-02	150.62	150.62	146.88	147.33	143.60	5,468,300
2023-08-01	150.92	152.86	150.28	152.63	148.77	3,088,100
2023-07-31	151.93	152.68	150.52	151.59	147.76	4,184,400
2023-07-28	149.58	153.28	148.70	151.93	148.09	7,802,000
2023-07-27	144.23	150.43	144.21	146.14	142.45	8,928,900
2023-07-26	137.63	140.29	136.81	139.02	135.51	4,050,400
2023-07-25	138.69	141.40	138.50	140.06	136.52	5,038,500
2023-07-24	137.60	139.08	136.85	138.35	134.85	5,276,000
2023-07-21	135.22	137.30	135.19	136.40	132.95	15,686,100
2023-07-20	137.82	138.19	133.52	134.04	130.65	9,883,200
2023-07-19	144.05	144.65	141.18	141.78	138.20	5,379,400
2023-07-18	143.80	145.15	141.91	144.51	140.86	6,492,700
2023-07-17	142.98	146.50	141.83	145.50	141.82	6,306,700
2023-07-14	144.57	145.39	142.38	142.74	139.13	6,058,800
2023-07-13	140.12	143.66	140.02	142.65	139.04	5,410,800
2023-07-12	139.21	139.70	137.85	138.89	135.38	5,590,100
2023-07-11	140.18	140.44	134.01	137.56	134.08	7,706,100
2023-07-10	139.78	141.88	139.70	140.56	137.01	6,364,400
2023-07-07	139.62	142.12	139.41	139.57	136.04	3,459,400
2023-07-06	140.66	141.33	138.76	140.38	136.83	5,793,500
2023-07-05	144.25	144.92	142.16	142.26	138.66	5,198,400
2023-07-03	144.02	145.91	143.38	145.47	141.79	2,533,600
2023-06-30	145.30	145.55	143.44	144.54	140.89	6,142,600
2023-06-29	144.69	145.25	143.51	144.23	140.58	3,916,500
2023-06-28	142.80	145.92	142.05	144.03	140.39	6,645,200
2023-06-27	140.15	146.69	139.96	146.55	142.84	7,343,900
2023-06-26	136.47	140.87	136.47	139.80	136.27	7,256,100
2023-06-23	136.55	136.79	134.84	136.07	132.63	6,956,900
2023-06-22	135.00	139.60	135.00	138.92	135.41	3,763,600
2023-06-21	138.53	139.16	135.87	136.67	133.21	4,715,300
2023-06-20	139.11	140.32	137.27	138.52	135.02	3,840,000
2023-06-16	140.89	140.95	138.13	138.93	135.42	8,847,400
2023-06-15	138.69	141.43	137.93	140.11	136.57	5,524,400

← NewerPage 14 of 21 · 1,255 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.