Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	138.41	141.36	138.23	141.17	137.60	6,474,600
2023-06-13	141.50	142.53	139.41	141.79	138.20	6,859,500
2023-06-12	137.74	140.23	136.83	140.01	136.47	5,931,900
2023-06-09	137.79	137.98	135.82	136.12	132.68	3,675,200
2023-06-08	135.85	136.76	134.15	136.20	132.76	4,507,000
2023-06-07	135.27	137.04	133.58	135.01	131.60	4,835,700
2023-06-06	131.40	135.35	130.75	133.94	130.55	5,468,900
2023-06-05	134.82	135.15	133.04	133.73	130.35	3,798,300
2023-06-02	135.14	135.33	132.38	134.63	131.23	5,327,400
2023-06-01	133.73	136.19	131.69	134.83	131.42	5,007,000
2023-05-31	133.60	135.75	132.16	133.30	129.93	11,368,600
2023-05-30	138.00	138.80	135.49	136.57	133.12	7,753,800
2023-05-26	130.77	136.69	129.99	136.06	132.62	9,083,800
2023-05-25	127.17	130.73	126.13	130.47	127.17	9,575,700
2023-05-24	121.92	122.62	120.18	121.73	118.65	6,315,600
2023-05-23	125.89	126.73	124.19	124.49	121.03	4,604,500
2023-05-22	127.23	127.56	125.65	126.55	123.03	4,709,100
2023-05-19	128.30	128.32	125.25	126.95	123.42	10,257,200
2023-05-18	125.81	132.06	125.76	129.92	126.31	10,891,200
2023-05-17	122.25	126.30	121.88	125.70	122.21	7,349,600
2023-05-16	120.83	123.07	120.44	120.92	117.56	5,080,700
2023-05-15	116.69	121.26	116.02	121.11	117.74	5,859,200
2023-05-12	116.71	117.07	114.99	116.09	112.86	3,838,700
2023-05-11	115.30	115.84	113.91	115.46	112.25	3,630,400
2023-05-10	115.52	116.24	114.14	115.41	112.20	4,101,000
2023-05-09	114.08	114.41	112.86	113.84	110.68	3,173,700
2023-05-08	116.87	117.59	114.93	115.75	112.53	3,247,600
2023-05-05	113.70	116.62	112.97	116.06	112.83	4,874,200
2023-05-04	113.05	113.41	111.72	112.45	109.33	3,579,600
2023-05-03	111.94	115.27	111.89	113.29	110.14	5,624,100
2023-05-02	112.92	113.39	111.20	112.16	109.04	4,850,200
2023-05-01	113.30	114.44	112.10	112.95	109.81	4,171,600
2023-04-28	111.70	113.26	111.12	113.03	109.89	8,064,400
2023-04-27	111.30	112.18	109.15	111.68	108.58	9,447,000
2023-04-26	111.16	111.50	109.82	110.31	107.24	6,245,800
2023-04-25	112.50	113.66	110.42	110.61	107.54	6,282,600
2023-04-24	113.49	113.94	112.54	113.61	110.45	3,218,100
2023-04-21	113.47	114.10	112.21	113.46	110.31	4,516,800
2023-04-20	111.25	116.33	111.25	114.39	111.21	8,699,500
2023-04-19	109.85	110.61	109.12	110.34	107.27	6,796,800
2023-04-18	112.50	113.59	110.53	111.27	108.18	5,055,000
2023-04-17	109.22	111.97	109.00	111.79	108.68	6,952,200
2023-04-14	113.36	115.05	111.37	112.90	109.76	5,211,600
2023-04-13	113.53	113.91	111.52	113.47	110.32	5,299,500
2023-04-12	117.73	117.80	112.87	113.16	110.02	5,838,900
2023-04-11	117.33	117.83	116.08	116.38	113.15	3,373,000
2023-04-10	112.47	116.71	112.45	116.50	113.26	4,096,500
2023-04-06	114.18	115.29	111.87	114.45	111.27	6,275,000
2023-04-05	119.59	119.69	115.65	117.32	114.06	6,691,700
2023-04-04	122.94	122.97	119.39	120.12	116.78	4,772,200
2023-04-03	121.63	122.44	120.60	122.32	118.92	5,146,800
2023-03-31	121.52	123.52	121.00	122.83	119.42	5,016,500
2023-03-30	122.00	123.38	121.34	122.11	118.72	6,213,800
2023-03-29	118.72	121.01	117.36	119.85	116.52	7,865,300
2023-03-28	118.89	119.06	115.58	116.40	113.17	5,523,800
2023-03-27	120.75	120.98	118.32	118.87	115.57	4,628,200
2023-03-24	121.64	122.12	118.05	119.53	116.21	6,354,500
2023-03-23	121.27	124.99	120.17	122.78	119.37	6,182,200
2023-03-22	120.27	123.74	118.69	118.86	115.56	8,342,500
2023-03-21	123.88	125.62	118.41	120.40	117.05	10,090,100

← NewerPage 15 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.