Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	134.77	135.74	130.45	131.75	125.96	11,483,500
2021-04-21	130.14	135.16	129.00	135.05	129.12	12,108,800
2021-04-20	129.38	131.67	128.31	128.59	122.94	7,583,300
2021-04-19	133.39	135.28	128.70	130.89	125.14	12,826,400
2021-04-16	133.50	134.74	133.01	133.73	127.85	7,686,300
2021-04-15	136.00	136.14	132.85	134.41	128.50	8,269,400
2021-04-14	134.67	137.14	133.24	134.14	128.25	8,134,200
2021-04-13	136.63	136.99	133.20	135.10	129.16	8,034,300
2021-04-12	137.82	138.73	134.51	135.00	129.07	11,147,500
2021-04-09	138.32	140.18	137.49	138.91	132.81	9,637,200
2021-04-08	140.61	141.68	138.21	139.35	133.23	10,238,000
2021-04-07	140.25	141.87	136.82	139.14	133.03	13,702,700
2021-04-06	143.88	145.30	136.95	139.54	133.41	18,004,800
2021-04-05	145.50	146.00	141.74	143.05	136.76	14,377,400
2021-04-01	138.14	142.36	137.20	141.52	135.30	15,929,200
2021-03-31	129.97	135.50	129.00	133.60	127.73	18,589,500
2021-03-30	124.89	127.90	123.86	126.76	121.19	7,970,900
2021-03-29	127.04	127.83	123.47	125.71	120.19	10,539,600
2021-03-26	119.67	128.98	119.17	128.64	122.99	14,037,000
2021-03-25	118.76	120.48	116.22	119.72	114.46	10,381,600
2021-03-24	122.65	125.80	120.42	121.10	115.78	20,252,500
2021-03-23	119.90	120.20	115.56	116.38	111.27	8,263,800
2021-03-22	117.60	121.48	116.97	119.33	114.09	11,318,700
2021-03-19	114.51	117.06	112.14	114.86	109.81	13,044,700
2021-03-18	117.86	118.78	114.11	114.28	109.26	9,040,500
2021-03-17	116.19	121.14	114.90	119.90	114.63	8,342,600
2021-03-16	117.03	121.27	116.92	118.50	113.29	10,383,000
2021-03-15	114.63	115.43	113.10	114.88	109.83	7,061,200
2021-03-12	114.55	116.45	113.33	114.29	109.27	7,426,000
2021-03-11	117.26	117.85	115.64	117.19	112.04	7,715,500
2021-03-10	115.80	116.50	112.58	112.68	107.73	8,820,300
2021-03-09	110.26	114.95	109.41	114.22	109.20	12,040,800
2021-03-08	112.80	114.12	105.50	105.68	101.04	12,091,500
2021-03-05	111.59	114.34	105.65	113.45	108.46	9,962,700
2021-03-04	115.34	116.49	107.13	108.24	103.48	12,433,400
2021-03-03	118.28	119.85	115.10	115.44	110.37	7,257,100
2021-03-02	121.84	121.91	117.24	117.50	112.34	6,505,000
2021-03-01	121.18	122.48	119.46	122.25	116.88	7,003,000
2021-02-26	116.53	120.25	113.44	118.19	113.00	11,626,500
2021-02-25	121.17	121.22	113.60	113.93	108.92	11,352,800
2021-02-24	115.05	123.02	114.42	122.81	117.41	10,098,100
2021-02-23	112.86	117.80	110.69	116.14	110.83	9,387,900
2021-02-22	117.97	119.87	114.62	115.23	109.96	7,850,600
2021-02-19	121.61	124.50	118.90	119.46	113.99	21,054,100
2021-02-18	114.00	115.63	112.44	113.43	108.24	8,239,600
2021-02-17	116.46	117.06	112.09	115.71	110.42	7,225,200
2021-02-16	118.51	121.13	117.69	118.35	112.93	9,260,100
2021-02-12	113.00	117.82	111.69	116.70	111.36	8,157,500
2021-02-11	107.43	114.30	107.29	113.00	107.83	12,147,100
2021-02-10	106.94	108.20	105.03	105.88	101.04	5,001,700
2021-02-09	106.21	107.36	104.78	105.38	100.56	5,769,200
2021-02-08	101.85	106.25	101.76	106.19	101.33	6,621,400
2021-02-05	104.86	105.20	100.69	100.71	96.102	6,349,300
2021-02-04	100.21	103.73	100.21	103.24	98.516	6,356,300
2021-02-03	104.32	104.41	99.820	99.870	95.300	5,399,200
2021-02-02	102.99	103.94	101.77	103.59	98.850	5,108,600
2021-02-01	99.250	102.15	97.680	101.21	96.579	9,083,600
2021-01-29	100.23	100.46	96.070	96.680	92.256	7,943,400
2021-01-28	101.19	103.35	99.970	101.15	96.522	7,433,000
2021-01-27	102.10	104.06	98.080	98.580	94.069	9,782,700

← NewerPage 24 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.