Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	123.00	124.76	122.43	124.04	120.59	4,974,700
2023-03-17	123.65	124.39	121.62	122.60	119.19	13,761,500
2023-03-16	118.21	123.43	116.90	122.83	119.42	6,787,700
2023-03-15	118.52	118.83	115.70	118.48	115.19	9,517,700
2023-03-14	118.78	121.24	117.88	120.34	117.00	8,322,400
2023-03-13	113.79	117.32	111.92	115.84	112.62	8,221,300
2023-03-10	118.34	118.62	113.92	114.39	111.21	7,009,600
2023-03-09	118.69	120.96	116.85	117.04	113.79	5,701,400
2023-03-08	116.62	119.10	116.62	118.65	115.35	4,474,900
2023-03-07	118.33	118.72	115.66	116.37	113.14	5,225,900
2023-03-06	119.85	121.50	118.22	118.54	115.25	5,775,700
2023-03-03	118.75	119.14	116.95	118.96	115.65	7,232,400
2023-03-02	115.45	119.09	113.93	118.45	115.16	6,502,200
2023-03-01	117.70	119.32	116.94	117.26	114.00	6,756,800
2023-02-28	116.14	118.07	114.85	116.15	112.92	13,010,900
2023-02-27	113.51	113.89	111.49	112.07	108.96	5,362,700
2023-02-24	111.01	112.10	110.38	111.31	108.22	5,808,400
2023-02-23	112.54	113.96	109.91	112.91	109.77	7,136,100
2023-02-22	111.12	112.38	109.48	110.41	107.34	5,089,200
2023-02-21	113.64	114.83	110.93	111.28	107.93	7,583,900
2023-02-17	116.78	117.40	113.38	115.44	111.97	9,287,100
2023-02-16	116.88	118.08	115.14	115.39	111.92	9,117,600
2023-02-15	117.00	119.58	115.99	119.46	115.87	4,980,000
2023-02-14	114.87	119.01	113.85	118.44	114.88	4,870,700
2023-02-13	115.17	116.72	114.55	116.53	113.03	4,198,200
2023-02-10	114.80	114.97	112.97	114.77	111.32	4,374,400
2023-02-09	118.36	119.56	115.08	116.08	112.59	5,512,200
2023-02-08	119.15	119.37	115.47	115.95	112.46	6,460,500
2023-02-07	117.39	121.29	116.75	120.52	116.90	4,935,300
2023-02-06	118.21	119.44	116.91	117.69	114.15	5,331,000
2023-02-03	122.92	123.67	119.61	119.98	116.37	6,156,900
2023-02-02	120.31	124.92	120.30	124.26	120.52	11,206,500
2023-02-01	112.11	120.13	111.91	119.01	115.43	9,886,400
2023-01-31	108.96	111.56	108.61	111.49	108.14	6,577,100
2023-01-30	110.69	110.97	107.97	108.20	104.95	7,351,700
2023-01-27	112.62	113.89	110.70	112.50	109.12	8,705,700
2023-01-26	114.40	115.76	112.27	115.58	112.11	5,813,000
2023-01-25	110.99	114.44	109.41	113.95	110.52	5,957,600
2023-01-24	113.47	114.07	112.47	112.99	109.59	3,504,700
2023-01-23	108.53	114.91	108.50	114.16	110.73	7,669,300
2023-01-20	106.80	109.78	106.49	109.65	106.35	5,078,500
2023-01-19	109.49	109.64	106.09	106.16	102.97	5,325,100
2023-01-18	110.76	112.39	109.58	109.70	106.40	5,374,100
2023-01-17	109.41	110.63	107.78	109.41	106.12	4,848,100
2023-01-13	107.53	110.20	107.44	109.97	106.66	5,641,600
2023-01-12	110.58	111.89	107.23	110.20	106.89	5,330,900
2023-01-11	106.68	110.19	106.53	110.06	106.75	5,532,600
2023-01-10	106.14	108.19	105.86	108.04	104.79	4,638,800
2023-01-09	105.55	108.76	104.16	106.49	103.29	6,212,300
2023-01-06	100.00	104.86	98.580	104.27	101.14	7,241,700
2023-01-05	97.840	99.240	97.360	97.920	94.976	4,557,100
2023-01-04	98.220	99.620	97.190	99.310	96.325	6,289,500
2023-01-03	99.770	100.02	96.120	96.730	93.822	5,921,500
2022-12-30	95.600	97.480	95.030	97.380	94.453	3,407,000
2022-12-29	96.050	97.640	95.130	97.140	94.220	5,071,800
2022-12-28	94.670	95.780	93.680	94.230	91.397	4,274,000
2022-12-27	96.180	96.840	95.170	95.340	92.474	6,121,400
2022-12-23	96.690	97.390	95.330	97.220	94.297	4,753,500
2022-12-22	102.11	102.61	95.970	97.600	94.666	11,326,600
2022-12-21	104.63	106.51	104.20	105.90	102.72	4,889,100

← NewerPage 16 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.