Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	128.76	128.83	124.94	126.76	121.62	7,637,900
2021-10-11	125.70	129.20	125.66	127.50	122.33	5,472,000
2021-10-08	128.30	128.79	125.87	126.22	121.11	6,300,500
2021-10-07	128.65	129.95	127.46	127.88	122.70	5,761,300
2021-10-06	126.30	128.18	125.72	126.52	121.39	7,388,700
2021-10-05	127.48	129.20	125.40	128.07	122.88	7,330,400
2021-10-04	127.66	127.82	123.17	125.20	120.13	9,549,500
2021-10-01	129.26	129.60	126.42	129.13	123.90	6,459,200
2021-09-30	129.38	130.85	128.51	128.73	123.51	7,329,800
2021-09-29	132.80	134.04	128.04	128.27	123.07	10,730,100
2021-09-28	137.61	139.58	132.53	132.89	127.51	12,873,900
2021-09-27	139.60	143.27	139.54	142.74	136.96	5,248,600
2021-09-24	139.41	142.37	139.16	141.92	136.17	3,729,900
2021-09-23	139.33	142.15	138.71	141.11	135.39	5,620,700
2021-09-22	136.19	138.80	135.55	138.10	132.50	6,344,300
2021-09-21	137.13	137.24	133.45	135.18	129.70	5,782,200
2021-09-20	136.56	136.69	133.55	135.53	130.04	8,822,500
2021-09-17	143.00	143.00	139.38	140.80	135.09	10,884,400
2021-09-16	140.36	144.63	139.17	144.09	138.25	8,467,300
2021-09-15	139.99	141.34	137.44	141.23	135.51	6,103,200
2021-09-14	138.11	141.80	137.91	140.14	134.46	8,073,200
2021-09-13	138.72	141.30	137.56	139.44	133.79	8,507,600
2021-09-10	138.28	140.80	136.61	136.84	131.30	9,054,700
2021-09-09	133.03	135.85	132.92	135.00	129.53	6,808,600
2021-09-08	135.70	135.94	131.75	133.56	128.15	7,440,600
2021-09-07	136.65	137.17	133.75	136.49	130.96	5,550,400
2021-09-03	133.84	136.43	133.35	135.83	130.33	4,836,000
2021-09-02	134.73	135.95	133.88	134.45	129.00	5,142,200
2021-09-01	135.68	136.04	133.24	133.46	128.05	6,260,300
2021-08-31	136.45	136.60	133.55	135.13	129.65	5,586,000
2021-08-30	137.57	137.89	135.38	136.05	130.54	4,617,700
2021-08-27	133.01	137.15	132.86	136.55	131.02	8,413,900
2021-08-26	132.78	133.83	131.59	132.49	127.12	3,958,700
2021-08-25	131.54	134.20	131.44	132.82	127.44	6,735,100
2021-08-24	131.80	133.38	130.62	131.44	125.88	6,356,600
2021-08-23	128.31	131.50	127.80	131.49	125.93	7,710,700
2021-08-20	130.38	131.99	125.25	127.20	121.82	13,707,600
2021-08-19	126.22	129.99	125.28	129.20	123.74	9,020,200
2021-08-18	128.81	131.64	127.18	127.37	121.99	6,768,800
2021-08-17	130.05	130.84	126.71	128.80	123.36	8,208,400
2021-08-16	129.43	132.05	129.10	131.69	126.12	10,412,000
2021-08-13	129.13	130.44	128.58	129.90	124.41	8,812,400
2021-08-12	132.00	132.02	127.69	129.22	123.76	12,962,600
2021-08-11	138.51	138.59	132.60	134.82	129.12	9,630,600
2021-08-10	142.91	143.00	135.30	138.06	132.22	6,403,900
2021-08-09	143.49	143.69	141.45	142.00	136.00	4,026,600
2021-08-06	141.72	143.16	141.59	142.65	136.62	3,843,300
2021-08-05	143.43	143.88	141.16	142.27	136.26	4,282,200
2021-08-04	143.00	144.70	141.81	142.76	136.73	5,434,600
2021-08-03	142.54	143.36	140.24	142.16	136.15	5,589,600
2021-08-02	141.04	145.25	140.89	142.01	136.01	10,230,600
2021-07-30	136.50	141.40	136.47	139.93	134.01	8,556,400
2021-07-29	135.41	137.86	133.51	137.50	131.69	5,382,600
2021-07-28	135.63	137.88	135.00	137.21	131.41	5,041,900
2021-07-27	137.63	137.63	131.58	134.90	129.20	6,344,100
2021-07-26	138.23	139.88	137.44	138.48	132.63	4,638,200
2021-07-23	137.95	139.00	136.53	138.43	132.58	4,345,600
2021-07-22	137.00	138.75	136.37	137.18	131.38	5,564,000
2021-07-21	132.82	138.27	132.53	138.00	132.17	6,434,100
2021-07-20	129.20	133.12	127.80	131.97	126.39	7,417,600

← NewerPage 22 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.