Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	153.28	157.40	151.84	156.34	150.25	6,576,000
2022-01-05	158.04	158.89	153.50	153.74	147.75	6,840,100
2022-01-04	159.99	161.84	154.51	158.36	152.19	6,947,000
2022-01-03	157.74	160.78	156.70	159.93	153.70	5,363,900
2021-12-31	158.14	159.67	157.04	157.36	151.23	3,594,300
2021-12-30	160.68	160.92	157.63	157.98	151.82	4,171,400
2021-12-29	159.90	163.02	159.55	160.98	154.71	4,654,400
2021-12-28	162.85	162.99	158.75	159.64	153.42	5,834,300
2021-12-27	156.19	162.81	156.19	162.72	156.38	6,416,500
2021-12-23	153.07	156.54	153.00	155.49	149.43	4,625,500
2021-12-22	149.97	152.44	148.92	152.32	146.38	4,293,700
2021-12-21	149.36	151.52	147.02	151.42	145.52	5,986,900
2021-12-20	143.80	146.78	143.25	145.01	139.36	4,653,400
2021-12-17	145.29	148.98	144.22	146.15	140.45	9,334,700
2021-12-16	154.40	155.35	146.26	146.70	140.98	7,155,900
2021-12-15	147.95	153.89	145.16	153.66	147.67	6,883,000
2021-12-14	144.98	148.20	144.53	147.73	141.97	5,691,500
2021-12-13	154.09	154.47	146.72	147.10	141.37	6,202,500
2021-12-10	156.11	156.89	150.65	152.73	146.78	5,291,900
2021-12-09	155.84	158.34	152.38	152.65	146.70	5,420,000
2021-12-08	156.86	157.86	155.15	157.29	151.16	6,582,400
2021-12-07	151.00	158.00	150.13	156.89	150.78	10,514,900
2021-12-06	145.78	148.36	141.02	147.38	141.64	8,579,700
2021-12-03	148.51	150.74	143.33	145.83	140.15	7,768,000
2021-12-02	148.00	149.90	143.74	146.49	140.78	9,573,200
2021-12-01	151.25	156.58	149.84	151.67	145.76	14,372,000
2021-11-30	151.11	151.98	146.46	147.19	141.45	13,505,800
2021-11-29	146.77	151.56	145.50	151.22	145.33	9,932,300
2021-11-26	145.61	147.18	142.22	143.29	137.71	7,334,100
2021-11-24	148.39	149.13	145.81	149.01	143.20	6,185,900
2021-11-23	148.71	149.95	145.10	148.92	142.89	7,254,500
2021-11-22	151.00	152.98	147.36	147.55	141.57	9,029,100
2021-11-19	150.97	156.45	149.74	150.03	143.95	16,028,700
2021-11-18	158.50	158.98	154.74	158.74	152.31	9,929,500
2021-11-17	157.91	158.51	155.89	155.98	149.66	5,759,200
2021-11-16	155.38	159.00	153.55	157.86	151.46	6,200,700
2021-11-15	156.96	158.14	155.20	156.27	149.94	7,304,300
2021-11-12	154.67	157.41	154.11	156.82	150.47	5,778,600
2021-11-11	152.23	154.18	151.30	153.90	147.66	5,061,000
2021-11-10	153.25	155.00	150.27	150.40	144.31	7,149,500
2021-11-09	152.98	156.68	151.42	156.29	149.96	7,274,600
2021-11-08	154.86	154.89	151.23	152.96	146.76	5,878,500
2021-11-05	150.27	153.73	148.79	153.29	147.08	7,706,800
2021-11-04	143.27	150.49	142.50	150.13	144.05	9,272,800
2021-11-03	141.44	143.35	139.88	142.75	136.97	4,117,500
2021-11-02	139.50	141.47	138.89	141.21	135.49	4,822,900
2021-11-01	136.98	139.67	136.42	139.51	133.86	5,329,000
2021-10-29	134.79	137.26	134.55	136.65	131.11	5,715,300
2021-10-28	134.57	137.85	134.52	136.02	130.51	6,391,700
2021-10-27	133.28	134.28	131.41	132.16	126.80	7,837,600
2021-10-26	137.28	137.40	131.68	132.00	126.65	7,864,600
2021-10-25	136.25	137.92	135.30	135.76	130.26	4,005,600
2021-10-22	135.21	141.56	134.51	135.93	130.42	10,744,900
2021-10-21	131.66	133.51	130.51	133.34	127.94	5,611,000
2021-10-20	133.97	135.20	133.35	133.98	128.55	4,619,000
2021-10-19	133.33	135.34	132.61	134.60	129.15	3,694,300
2021-10-18	130.36	133.40	129.84	133.28	127.88	4,208,500
2021-10-15	132.26	132.91	131.25	131.59	126.26	4,826,600
2021-10-14	131.62	132.25	129.65	132.07	126.72	7,947,600
2021-10-13	128.78	129.48	127.50	128.21	123.01	4,950,600

← NewerPage 21 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.