Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	127.17	129.70	126.90	129.44	124.62	8,347,800
2022-04-01	132.88	133.04	125.57	127.41	122.67	10,138,100
2022-03-31	136.10	137.35	131.65	131.80	126.89	8,474,800
2022-03-30	140.69	141.30	135.08	135.80	130.74	6,387,500
2022-03-29	140.08	142.01	138.91	141.44	136.17	6,162,600
2022-03-28	135.09	137.75	133.70	137.66	132.53	5,209,600
2022-03-25	138.63	138.99	134.80	137.06	131.96	6,074,200
2022-03-24	133.01	138.65	131.33	138.59	133.43	7,617,800
2022-03-23	133.61	135.10	131.20	131.42	126.53	5,457,900
2022-03-22	134.00	137.34	133.85	135.48	130.43	4,997,800
2022-03-21	134.10	135.38	131.92	134.20	129.20	6,206,600
2022-03-18	130.60	135.75	129.75	135.14	130.11	11,516,500
2022-03-17	129.32	132.26	128.31	131.99	127.07	6,781,100
2022-03-16	127.32	130.74	125.09	130.48	125.62	9,668,900
2022-03-15	121.72	124.95	119.86	124.41	119.78	6,875,300
2022-03-14	123.74	124.72	119.10	120.13	115.66	6,733,200
2022-03-11	130.00	130.00	123.37	123.64	119.04	6,016,000
2022-03-10	125.72	126.00	122.68	124.97	120.32	5,604,400
2022-03-09	127.70	129.84	126.20	128.62	123.83	7,623,200
2022-03-08	119.79	127.87	118.17	124.15	119.53	10,525,000
2022-03-07	127.56	128.05	119.11	119.22	114.78	9,207,100
2022-03-04	128.38	129.56	124.12	125.74	121.06	7,096,100
2022-03-03	135.12	135.12	129.57	130.64	125.78	5,449,700
2022-03-02	130.00	134.47	129.65	133.18	128.22	7,008,700
2022-03-01	133.74	135.06	128.09	129.61	124.78	9,212,500
2022-02-28	133.82	137.06	132.03	134.20	129.20	7,428,100
2022-02-25	133.36	136.14	131.74	135.72	130.67	7,784,500
2022-02-24	123.08	133.63	122.68	133.42	128.45	8,500,900
2022-02-23	131.96	134.22	127.62	127.86	123.10	8,413,800
2022-02-22	129.94	135.16	128.50	130.26	125.41	7,667,700
2022-02-18	136.99	137.03	130.93	133.35	128.15	8,151,300
2022-02-17	142.83	143.79	134.75	136.47	131.15	11,879,800
2022-02-16	138.48	141.71	136.90	140.96	135.47	7,990,700
2022-02-15	134.69	140.38	134.29	139.84	134.39	9,065,200
2022-02-14	132.37	134.40	129.69	131.86	126.72	9,529,300
2022-02-11	139.55	140.56	131.28	132.49	127.33	9,473,100
2022-02-10	139.79	145.16	139.01	139.77	134.32	8,525,700
2022-02-09	141.66	144.98	139.49	144.20	138.58	7,652,600
2022-02-08	134.84	139.20	133.50	138.75	133.34	6,644,100
2022-02-07	135.76	138.29	135.20	136.13	130.82	7,242,200
2022-02-04	134.34	136.75	131.94	135.57	130.29	8,514,400
2022-02-03	138.19	141.22	135.10	136.51	131.19	10,040,600
2022-02-02	140.70	141.40	137.21	140.76	135.27	8,134,100
2022-02-01	138.23	139.28	133.37	138.61	133.21	8,151,400
2022-01-31	132.92	138.37	131.63	138.18	132.79	8,588,900
2022-01-28	129.60	132.50	123.85	132.45	127.29	13,292,900
2022-01-27	134.24	135.45	129.30	130.15	125.08	13,539,100
2022-01-26	137.71	141.58	132.84	135.58	130.30	11,852,600
2022-01-25	134.80	136.41	131.37	132.99	127.81	11,800,000
2022-01-24	131.51	139.44	129.69	139.29	133.86	13,204,800
2022-01-21	137.52	141.90	134.65	135.06	129.80	12,408,200
2022-01-20	145.69	147.32	138.56	139.15	133.73	10,573,800
2022-01-19	154.43	155.82	142.92	143.07	137.49	12,929,000
2022-01-18	165.36	165.89	151.52	152.36	146.42	12,417,000
2022-01-14	155.78	167.06	155.60	167.00	160.49	11,437,300
2022-01-13	164.00	166.53	156.50	157.18	151.05	12,553,600
2022-01-12	154.73	159.75	154.62	159.55	153.33	10,379,800
2022-01-11	148.38	152.66	146.27	152.45	146.51	6,824,400
2022-01-10	147.72	149.90	143.27	149.59	143.76	9,683,900
2022-01-07	155.10	157.38	150.64	150.81	144.93	6,335,700

← NewerPage 20 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.