Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	102.07	104.61	102.04	103.50	100.39	4,761,800
2022-12-19	104.83	105.06	102.67	103.99	100.86	6,162,500
2022-12-16	104.15	105.93	103.55	104.73	101.58	12,925,700
2022-12-15	107.75	108.02	104.02	104.56	101.42	6,773,500
2022-12-14	111.36	112.61	108.55	109.64	106.34	6,429,300
2022-12-13	115.39	116.09	111.16	111.87	108.51	9,557,300
2022-12-12	106.82	109.42	105.64	109.37	106.08	4,831,400
2022-12-09	107.78	109.74	107.00	107.34	104.11	4,705,700
2022-12-08	107.04	109.44	106.50	108.61	105.35	5,493,200
2022-12-07	104.71	107.65	104.14	106.11	102.92	6,383,600
2022-12-06	106.82	107.07	103.77	104.71	101.56	4,571,700
2022-12-05	106.37	107.69	105.21	106.43	103.23	4,692,500
2022-12-02	104.32	107.32	104.22	106.71	103.50	3,903,300
2022-12-01	110.15	110.67	105.76	107.01	103.79	6,976,200
2022-11-30	103.97	109.64	102.66	109.60	106.31	11,167,000
2022-11-29	104.06	104.92	102.92	103.25	100.15	3,450,400
2022-11-28	104.00	105.09	102.81	103.47	100.36	6,382,700
2022-11-25	106.92	107.50	105.79	105.82	102.64	3,012,500
2022-11-23	106.32	108.57	106.32	107.67	104.43	4,077,500
2022-11-22	105.92	107.29	103.85	107.04	103.57	8,497,200
2022-11-21	103.53	105.91	101.84	105.14	101.73	9,282,400
2022-11-18	109.99	110.00	103.65	104.70	101.31	10,921,100
2022-11-17	100.42	105.60	100.21	104.45	101.06	10,682,800
2022-11-16	105.38	107.13	102.99	104.22	100.84	12,082,500
2022-11-15	111.17	112.12	108.77	110.46	106.88	9,438,600
2022-11-14	108.86	110.23	107.45	107.61	104.12	7,761,700
2022-11-11	105.31	110.89	104.79	110.53	106.95	11,160,000
2022-11-10	100.16	104.89	99.480	104.79	101.39	11,692,800
2022-11-09	95.280	96.610	94.240	94.380	91.321	6,864,600
2022-11-08	96.980	98.790	94.780	97.460	94.301	10,067,000
2022-11-07	92.260	95.120	92.100	95.040	91.959	7,684,200
2022-11-04	90.050	91.800	88.840	91.700	88.727	8,692,700
2022-11-03	85.960	87.710	84.700	86.300	83.502	6,849,700
2022-11-02	90.350	93.290	87.530	87.760	84.915	10,650,300
2022-11-01	90.500	90.800	89.000	89.790	86.879	6,105,600
2022-10-31	88.860	89.400	87.660	88.290	85.428	6,875,400
2022-10-28	86.620	89.930	86.460	89.720	86.812	6,388,600
2022-10-27	88.780	89.990	86.370	86.540	83.735	6,822,500
2022-10-26	86.470	90.250	85.800	88.140	85.283	8,989,100
2022-10-25	85.940	88.500	85.750	87.530	84.693	10,349,400
2022-10-24	82.830	85.080	81.900	84.940	82.187	12,005,000
2022-10-21	78.830	82.650	78.130	82.420	79.748	11,569,500
2022-10-20	78.360	82.120	77.210	78.660	76.110	13,287,900
2022-10-19	75.000	77.790	74.440	77.260	74.755	10,579,200
2022-10-18	76.690	77.440	74.150	75.230	72.791	10,231,000
2022-10-17	77.210	77.890	74.160	74.410	71.998	10,772,300
2022-10-14	79.560	79.900	74.590	74.820	72.395	10,453,000
2022-10-13	72.180	81.520	71.120	79.420	76.845	17,560,200
2022-10-12	76.550	77.000	75.470	76.010	73.546	7,770,200
2022-10-11	77.740	78.770	74.970	76.300	73.827	12,441,100
2022-10-10	82.000	82.130	77.360	79.190	76.623	14,211,900
2022-10-07	85.170	85.540	82.020	82.600	79.922	10,029,900
2022-10-06	88.980	91.190	87.880	88.120	85.263	6,686,700
2022-10-05	87.650	90.170	86.190	89.220	86.328	7,608,600
2022-10-04	89.120	90.270	88.470	89.410	86.512	7,914,900
2022-10-03	83.040	87.610	83.010	86.250	83.454	9,631,500
2022-09-30	81.940	84.460	81.530	81.930	79.274	9,051,000
2022-09-29	84.750	85.100	83.200	84.420	81.683	8,542,500
2022-09-28	83.000	86.400	82.840	86.000	83.212	7,992,500
2022-09-27	84.430	85.180	82.530	84.150	81.422	6,220,000

← NewerPage 17 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.