Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 84.290 | 85.580 | 82.840 | 82.940 | 80.251 | 7,015,800 |
| 2022-09-23 | 84.190 | 84.480 | 82.700 | 84.290 | 81.558 | 7,384,500 |
| 2022-09-22 | 86.640 | 86.790 | 84.590 | 85.040 | 82.283 | 8,558,400 |
| 2022-09-21 | 88.370 | 91.260 | 87.050 | 87.090 | 84.267 | 6,953,400 |
| 2022-09-20 | 88.020 | 89.020 | 87.350 | 88.120 | 85.263 | 4,435,700 |
| 2022-09-19 | 87.850 | 90.290 | 87.710 | 89.720 | 86.812 | 5,260,300 |
| 2022-09-16 | 87.620 | 89.350 | 86.940 | 88.870 | 85.989 | 10,893,600 |
| 2022-09-15 | 90.040 | 90.820 | 88.090 | 88.920 | 86.038 | 7,120,300 |
| 2022-09-14 | 91.940 | 91.940 | 89.600 | 90.640 | 87.702 | 5,828,200 |
| 2022-09-13 | 92.430 | 93.350 | 90.000 | 90.390 | 87.460 | 8,422,200 |
| 2022-09-12 | 96.900 | 97.670 | 95.240 | 96.300 | 93.178 | 5,329,300 |
| 2022-09-09 | 95.120 | 97.010 | 95.060 | 96.510 | 93.381 | 5,094,300 |
| 2022-09-08 | 91.020 | 93.830 | 90.260 | 93.790 | 90.750 | 5,233,000 |
| 2022-09-07 | 90.570 | 92.770 | 89.880 | 91.940 | 88.960 | 5,567,500 |
| 2022-09-06 | 91.120 | 91.600 | 89.220 | 90.290 | 87.363 | 5,922,500 |
| 2022-09-02 | 93.150 | 93.840 | 90.540 | 91.240 | 88.282 | 6,795,400 |
| 2022-09-01 | 91.540 | 91.970 | 89.030 | 91.810 | 88.834 | 9,953,700 |
| 2022-08-31 | 94.710 | 94.820 | 92.610 | 94.070 | 91.021 | 8,729,700 |
| 2022-08-30 | 97.910 | 98.280 | 93.560 | 94.520 | 91.456 | 11,623,200 |
| 2022-08-29 | 97.550 | 98.710 | 96.370 | 96.540 | 93.410 | 5,609,700 |
| 2022-08-26 | 105.00 | 105.00 | 98.550 | 98.800 | 95.597 | 7,757,100 |
| 2022-08-25 | 101.97 | 105.18 | 101.47 | 105.00 | 101.60 | 7,645,200 |
| 2022-08-24 | 101.25 | 102.09 | 100.14 | 101.48 | 98.190 | 4,741,200 |
| 2022-08-23 | 101.11 | 103.31 | 101.05 | 101.93 | 98.374 | 4,882,300 |
| 2022-08-22 | 102.80 | 103.42 | 100.35 | 100.81 | 97.293 | 6,180,100 |
| 2022-08-19 | 106.63 | 107.30 | 103.35 | 104.63 | 100.98 | 12,380,900 |
| 2022-08-18 | 106.68 | 109.33 | 105.50 | 108.27 | 104.49 | 10,062,400 |
| 2022-08-17 | 107.00 | 107.27 | 104.12 | 106.00 | 102.30 | 5,495,600 |
| 2022-08-16 | 108.44 | 109.59 | 107.01 | 108.49 | 104.71 | 4,892,400 |
| 2022-08-15 | 109.80 | 111.65 | 108.00 | 109.78 | 105.95 | 8,342,600 |
| 2022-08-12 | 106.20 | 111.32 | 105.76 | 110.38 | 106.53 | 6,644,700 |
| 2022-08-11 | 105.79 | 108.91 | 104.99 | 105.53 | 101.85 | 5,555,600 |
| 2022-08-10 | 102.77 | 105.13 | 100.94 | 105.05 | 101.39 | 8,599,800 |
| 2022-08-09 | 103.75 | 103.97 | 97.880 | 99.660 | 96.183 | 10,355,800 |
| 2022-08-08 | 109.20 | 110.36 | 105.94 | 107.83 | 104.07 | 6,038,600 |
| 2022-08-05 | 109.06 | 111.22 | 107.44 | 109.62 | 105.80 | 4,784,000 |
| 2022-08-04 | 109.42 | 111.19 | 109.03 | 111.06 | 107.19 | 5,279,600 |
| 2022-08-03 | 105.74 | 110.60 | 105.68 | 109.01 | 105.21 | 6,088,000 |
| 2022-08-02 | 104.71 | 106.54 | 103.66 | 104.99 | 101.33 | 4,137,900 |
| 2022-08-01 | 104.49 | 107.34 | 103.67 | 106.40 | 102.69 | 4,737,500 |
| 2022-07-29 | 103.50 | 106.55 | 103.04 | 105.98 | 102.28 | 5,817,700 |
| 2022-07-28 | 103.37 | 105.29 | 100.75 | 105.16 | 101.49 | 6,090,500 |
| 2022-07-27 | 100.57 | 104.50 | 100.06 | 103.46 | 99.851 | 7,275,000 |
| 2022-07-26 | 100.58 | 100.98 | 98.570 | 98.910 | 95.460 | 5,073,900 |
| 2022-07-25 | 100.51 | 101.27 | 99.460 | 101.00 | 97.477 | 4,367,000 |
| 2022-07-22 | 103.71 | 103.96 | 100.94 | 101.67 | 98.123 | 5,100,400 |
| 2022-07-21 | 103.54 | 103.97 | 101.02 | 103.84 | 100.22 | 5,463,800 |
| 2022-07-20 | 97.590 | 102.86 | 97.510 | 102.23 | 98.664 | 8,314,000 |
| 2022-07-19 | 94.680 | 98.640 | 94.370 | 98.230 | 94.803 | 8,203,200 |
| 2022-07-18 | 95.760 | 96.400 | 92.550 | 93.140 | 89.891 | 5,683,400 |
| 2022-07-15 | 92.360 | 94.590 | 90.210 | 94.470 | 91.174 | 8,051,200 |
| 2022-07-14 | 88.480 | 92.080 | 86.410 | 91.670 | 88.472 | 8,686,500 |
| 2022-07-13 | 86.530 | 90.120 | 86.480 | 89.080 | 85.972 | 5,786,900 |
| 2022-07-12 | 89.240 | 90.020 | 88.090 | 88.730 | 85.635 | 5,492,300 |
| 2022-07-11 | 89.500 | 90.070 | 87.820 | 88.620 | 85.529 | 5,319,300 |
| 2022-07-08 | 89.640 | 91.650 | 89.300 | 91.190 | 88.009 | 4,890,800 |
| 2022-07-07 | 88.690 | 91.160 | 88.670 | 90.750 | 87.584 | 7,469,600 |
| 2022-07-06 | 86.250 | 87.480 | 84.950 | 86.560 | 83.540 | 5,732,400 |
| 2022-07-05 | 83.240 | 86.230 | 82.670 | 86.000 | 83.000 | 9,549,900 |
| 2022-07-01 | 88.720 | 88.720 | 84.460 | 86.270 | 83.260 | 13,121,600 |
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.