Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	90.250	93.520	89.270	90.980	87.806	8,183,600
2022-06-29	93.970	94.200	91.410	91.940	88.733	7,570,200
2022-06-28	98.110	98.910	94.740	95.020	91.705	6,494,200
2022-06-27	97.970	98.870	96.540	97.610	94.205	4,950,100
2022-06-24	95.320	98.280	94.670	97.360	93.964	10,582,900
2022-06-23	94.630	95.320	92.110	93.280	90.026	8,286,300
2022-06-22	93.090	95.930	92.850	93.940	90.663	7,652,000
2022-06-21	91.700	95.680	91.160	95.170	91.850	12,207,400
2022-06-17	88.210	90.940	87.620	89.830	86.696	14,451,300
2022-06-16	94.790	95.110	88.750	89.590	86.465	13,359,300
2022-06-15	97.850	99.300	95.590	97.420	94.022	9,377,200
2022-06-14	97.400	97.960	95.390	96.620	93.249	7,058,400
2022-06-13	98.260	98.850	95.650	96.320	92.960	10,484,200
2022-06-10	105.45	106.31	101.81	101.88	98.326	8,391,600
2022-06-09	111.10	111.97	107.15	107.24	103.50	5,947,900
2022-06-08	115.27	115.67	111.19	112.46	108.54	5,138,300
2022-06-07	113.20	115.99	112.40	115.67	111.63	4,725,500
2022-06-06	117.14	117.88	114.37	115.00	110.99	3,824,600
2022-06-03	114.89	116.34	114.14	114.96	110.95	5,080,700
2022-06-02	114.69	117.41	113.55	117.33	113.24	6,408,500
2022-06-01	117.96	118.50	112.80	114.46	110.47	6,852,200
2022-05-31	117.55	118.68	115.56	117.29	113.20	9,751,200
2022-05-27	116.62	119.70	116.40	119.48	115.31	8,510,500
2022-05-26	106.96	115.71	106.82	115.07	111.06	9,173,100
2022-05-25	105.07	109.42	105.07	108.53	104.74	7,378,200
2022-05-24	107.88	108.73	105.71	106.59	102.62	6,785,400
2022-05-23	107.09	111.35	106.98	109.93	105.84	7,669,100
2022-05-20	112.00	112.74	101.33	106.46	102.50	16,285,500
2022-05-19	111.41	113.48	110.20	110.74	106.62	10,115,800
2022-05-18	113.99	117.05	110.79	111.34	107.19	8,522,800
2022-05-17	114.54	117.32	113.33	116.84	112.49	6,646,500
2022-05-16	109.61	112.31	108.62	110.48	106.37	7,218,200
2022-05-13	108.19	112.63	108.03	111.86	107.69	8,321,100
2022-05-12	103.03	106.88	102.99	106.76	102.78	9,287,100
2022-05-11	106.66	109.13	103.61	103.92	100.05	8,311,700
2022-05-10	109.22	109.57	105.18	107.18	103.19	8,881,000
2022-05-09	107.94	110.79	105.38	105.75	101.81	10,088,400
2022-05-06	111.88	115.05	109.89	112.50	108.31	6,247,000
2022-05-05	116.07	116.90	111.85	113.47	109.24	8,172,500
2022-05-04	114.17	119.12	112.04	118.81	114.39	6,352,100
2022-05-03	112.18	114.73	111.43	113.80	109.56	5,463,700
2022-05-02	111.10	113.20	108.18	112.97	108.76	9,425,100
2022-04-29	113.03	116.16	110.16	110.35	106.24	7,998,900
2022-04-28	111.41	115.99	109.59	114.63	110.36	7,379,100
2022-04-27	108.37	112.37	107.90	108.81	104.76	6,891,600
2022-04-26	112.84	113.20	108.83	108.92	104.86	9,461,800
2022-04-25	111.41	114.72	111.20	114.47	110.21	8,518,300
2022-04-22	115.23	116.19	112.63	112.80	108.60	8,489,400
2022-04-21	119.21	121.08	115.34	115.69	111.38	7,849,400
2022-04-20	120.52	122.37	117.52	117.89	113.50	8,856,100
2022-04-19	114.13	117.24	113.54	117.06	112.70	6,086,600
2022-04-18	112.50	115.98	112.34	114.87	110.59	6,822,700
2022-04-14	117.41	117.53	113.25	113.36	109.14	7,711,200
2022-04-13	115.24	118.12	114.49	116.86	112.51	9,351,400
2022-04-12	118.10	119.26	114.17	114.56	110.29	9,883,800
2022-04-11	118.20	119.05	116.14	116.24	111.91	7,785,100
2022-04-08	121.26	122.39	119.46	119.96	115.49	6,408,100
2022-04-07	119.08	123.90	118.59	122.40	117.84	11,817,200
2022-04-06	119.01	121.22	117.07	119.33	114.89	11,602,000
2022-04-05	128.78	128.98	121.35	121.71	117.18	11,653,700

← NewerPage 19 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.