Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	125.19	128.72	123.88	128.62	123.18	8,934,000
2021-07-16	134.00	134.59	127.92	128.18	122.76	8,190,600
2021-07-15	134.98	135.93	131.60	133.20	127.57	7,057,900
2021-07-14	138.19	139.88	135.41	135.65	129.92	5,982,300
2021-07-13	136.00	136.97	134.75	136.29	130.53	4,950,600
2021-07-12	135.99	137.03	134.67	136.80	131.02	5,459,600
2021-07-09	133.42	135.38	132.09	134.90	129.20	5,762,900
2021-07-08	131.64	134.39	129.72	132.53	126.93	7,770,900
2021-07-07	138.51	138.74	134.02	134.87	129.17	5,956,800
2021-07-06	139.28	141.11	134.82	136.78	131.00	7,432,600
2021-07-02	139.93	140.52	137.52	138.16	132.32	5,299,600
2021-07-01	141.70	142.19	137.59	137.95	132.12	7,693,500
2021-06-30	141.99	142.64	140.07	142.40	136.38	5,963,400
2021-06-29	140.45	142.79	140.39	141.92	135.92	5,340,500
2021-06-28	138.78	141.42	137.93	140.99	135.03	6,984,400
2021-06-25	138.71	139.21	135.38	136.19	130.43	7,276,700
2021-06-24	137.00	138.47	136.71	138.26	132.42	6,374,100
2021-06-23	134.30	136.21	134.28	135.50	129.77	6,327,400
2021-06-22	132.82	134.44	131.60	133.44	127.80	5,680,900
2021-06-21	131.19	133.58	130.32	133.05	127.43	5,984,000
2021-06-18	135.25	136.26	130.63	131.23	125.68	13,258,400
2021-06-17	136.55	138.65	135.05	137.32	131.52	7,690,300
2021-06-16	139.51	140.29	136.04	136.98	131.19	8,030,400
2021-06-15	139.13	140.61	138.20	138.64	132.78	6,059,300
2021-06-14	136.80	139.55	135.75	139.03	133.15	6,062,900
2021-06-11	136.93	137.15	135.23	136.82	131.04	6,077,700
2021-06-10	135.87	138.17	135.30	137.16	131.36	6,163,000
2021-06-09	136.85	137.47	134.57	134.65	128.96	6,887,800
2021-06-08	140.34	140.75	135.24	135.86	130.12	8,129,200
2021-06-07	139.46	139.69	138.19	138.97	133.10	5,943,100
2021-06-04	137.73	140.85	137.62	139.85	133.94	6,662,800
2021-06-03	137.40	138.03	135.09	136.38	130.61	8,191,900
2021-06-02	138.05	140.36	136.92	139.01	133.13	6,401,200
2021-06-01	139.00	142.12	137.26	138.21	132.37	8,839,300
2021-05-28	139.17	139.46	137.82	138.13	132.29	7,186,300
2021-05-27	135.94	138.19	135.84	137.82	131.99	10,623,400
2021-05-26	137.97	138.97	136.21	136.90	131.11	10,577,900
2021-05-25	136.45	139.15	135.94	137.50	131.46	12,721,000
2021-05-24	130.19	135.63	129.59	134.58	128.67	11,405,600
2021-05-21	129.85	130.69	127.02	128.66	123.01	14,252,400
2021-05-20	126.81	130.67	125.24	130.31	124.58	18,239,800
2021-05-19	118.42	125.08	117.79	124.80	119.32	10,424,200
2021-05-18	125.34	125.39	121.69	121.81	116.46	7,536,700
2021-05-17	122.00	123.62	120.37	123.57	118.14	9,379,000
2021-05-14	121.89	125.80	120.26	124.83	119.34	12,422,300
2021-05-13	118.49	121.47	117.89	119.92	114.65	14,228,000
2021-05-12	119.33	121.01	114.39	114.88	109.83	18,648,200
2021-05-11	120.00	124.34	117.62	123.55	118.12	15,287,800
2021-05-10	131.92	131.92	124.51	124.69	119.21	10,471,500
2021-05-07	132.55	134.10	131.64	132.95	127.11	7,524,800
2021-05-06	129.64	131.89	127.76	131.73	125.94	7,270,500
2021-05-05	131.73	132.52	128.76	130.29	124.56	7,276,600
2021-05-04	129.99	130.68	125.32	128.72	123.06	14,199,100
2021-05-03	134.25	135.61	131.70	132.85	127.01	7,750,200
2021-04-30	132.00	134.40	131.40	132.71	126.88	8,691,800
2021-04-29	137.25	137.60	133.09	135.39	129.44	6,668,400
2021-04-28	136.64	136.92	134.57	135.69	129.73	6,172,700
2021-04-27	138.15	138.25	135.55	136.78	130.77	5,767,400
2021-04-26	134.83	138.67	134.20	137.30	131.27	7,927,200
2021-04-23	133.49	135.17	132.75	134.86	128.93	8,079,100

← NewerPage 23 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.