Applied Materials, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	55.220	55.600	55.220	55.600	54.341	11
2022-12-15	55.860	55.860	55.860	55.860	54.595	1
2022-12-14	59.900	59.900	59.510	59.510	58.162	275
2022-12-13	60.720	60.720	58.790	59.590	58.241	1,274
2022-12-12	57.150	57.680	57.150	57.610	56.305	5,820
2022-12-09	57.000	57.000	57.000	57.000	55.709	73
2022-12-08	55.800	56.740	55.800	56.570	55.289	4,068
2022-12-07	54.780	55.360	54.780	55.360	54.106	4,952
2022-12-06	55.550	55.580	54.640	54.900	53.657	433
2022-12-05	55.920	56.190	55.440	55.900	54.634	921
2022-12-02	54.300	55.920	54.300	55.920	54.654	4,072
2022-12-01	57.350	57.350	55.560	55.840	54.575	1,448
2022-11-30	55.770	56.650	54.400	56.650	55.367	1,442
2022-11-29	55.500	55.500	54.570	54.570	53.334	396
2022-11-28	57.500	57.500	55.220	55.220	53.969	101
2022-11-25	574.01	575.00	574.01	575.00	56.198	60
2022-11-24	579.00	579.00	579.00	579.00	56.589	20
2022-11-23	570.00	583.77	570.00	575.51	56.114	410
2022-11-22	566.00	566.00	566.00	566.00	55.186	10
2022-11-21	559.35	559.35	559.35	559.35	54.538	0
2022-11-18	564.92	564.92	559.35	559.35	54.538	260
2022-11-17	551.67	568.50	550.00	564.92	55.081	650
2022-11-16	591.60	591.60	554.79	560.34	54.634	2,690
2022-11-14	582.15	582.42	582.15	582.42	56.787	40
2022-11-11	560.63	589.00	560.63	588.50	57.380	130
2022-11-10	532.50	565.00	532.50	565.00	55.089	630
2022-11-09	499.04	499.04	492.88	493.22	48.090	220
2022-11-08	492.00	505.15	492.00	499.04	48.658	140
2022-11-07	470.00	492.09	470.00	492.09	47.980	880
2022-11-04	458.39	459.39	447.82	459.39	44.792	790
2022-11-03	456.59	456.59	440.19	445.45	43.432	190
2022-11-01	465.78	467.48	457.52	460.21	44.872	410
2022-10-31	460.94	462.58	425.02	456.59	44.519	360
2022-10-28	472.00	478.94	471.18	475.87	46.398	350
2022-10-27	478.80	478.80	459.00	459.00	44.754	730
2022-10-26	465.41	479.40	465.41	478.80	46.684	340
2022-10-25	468.63	468.63	460.04	465.41	45.379	350
2022-10-24	442.61	447.67	442.61	447.67	43.649	90
2022-10-21	411.46	425.00	411.46	425.00	41.438	370
2022-10-20	412.00	420.76	409.23	411.46	40.118	150
2022-10-19	396.47	410.00	396.47	407.55	39.737	60
2022-10-18	404.82	404.82	392.50	396.47	38.657	870
2022-10-17	400.00	400.00	393.60	395.32	38.545	450
2022-10-14	414.69	414.69	400.00	400.00	39.001	3,830
2022-10-13	399.30	420.47	381.06	420.47	40.997	4,280
2022-10-11	409.88	410.02	396.17	399.29	38.932	840
2022-10-10	434.59	434.59	402.02	412.50	40.220	1,850
2022-10-07	452.85	452.85	432.00	436.08	42.519	1,770
2022-10-06	465.66	465.66	459.54	459.54	44.806	1,080
2022-10-05	460.90	466.37	452.85	464.62	45.301	790
2022-10-04	459.00	464.32	457.00	460.90	44.939	450
2022-10-03	439.00	452.50	436.01	446.27	43.512	4,320
2022-09-30	448.80	455.03	444.00	444.55	43.345	330
2022-09-29	460.80	460.80	452.77	453.98	44.264	180
2022-09-28	446.80	458.33	446.80	455.35	44.398	110
2022-09-27	445.21	450.39	445.21	450.39	43.914	3,620
2022-09-26	453.00	453.00	451.08	451.08	43.981	50
2022-09-23	435.20	442.49	435.00	442.49	43.144	460
2022-09-22	448.96	448.96	436.00	439.79	42.881	170
2022-09-21	461.88	464.30	452.19	452.19	44.090	7,210

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1889 USD
2026-05-20	0.1886 USD
2026-02-18	0.1692 USD
2025-11-18	0.1739 USD
2025-08-20	0.1719 USD
2025-05-21	0.1792 USD
2025-02-19	0.1608 USD
2024-11-19	0.1691 USD
2024-08-21	0.1560 USD
2024-05-22	0.1502 USD
2024-02-21	0.1119 USD
2023-11-23	0.1106 USD
2023-08-23	0.1091 USD
2023-05-24	0.1544 USD
2023-02-22	0.1370 USD
2022-11-24	1.3728 USD
2022-08-24	1.3748 USD
2022-05-25	1.3332 USD
2022-02-22	1.2182 USD
2021-11-25	68.1226 USD
2021-11-24	1.2416 USD
2021-08-25	1.2743 USD
2021-05-26	1.2074 USD
2021-02-24	1.2115 USD
2020-11-18	1.1149 USD
2020-08-19	1.1633 USD
2020-05-20	1.1160 USD
2020-02-18	0.9814 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.