Applied Materials, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	459.03	459.03	452.19	456.84	44.543	260
2022-09-19	470.00	470.00	460.25	463.12	45.155	1,960
2022-09-16	461.03	467.51	461.03	467.17	45.550	390
2022-09-15	471.00	471.00	462.70	465.32	45.370	230
2022-09-14	468.53	474.31	465.43	467.64	45.596	1,620
2022-09-13	485.00	485.00	468.53	468.53	45.683	520
2022-09-12	499.39	499.73	487.75	490.70	47.844	2,400
2022-09-09	497.64	500.03	496.70	499.39	48.692	180
2022-09-08	473.37	489.39	473.37	484.29	47.219	1,010
2022-09-06	474.00	477.37	468.71	472.88	46.107	540
2022-09-05	477.99	478.48	462.69	477.85	46.591	110
2022-09-02	484.10	485.98	465.67	465.67	45.404	135,180
2022-09-01	479.32	480.49	466.93	479.68	46.770	1,580
2022-08-31	487.20	491.59	485.34	491.59	47.931	300
2022-08-30	491.80	491.80	479.32	482.05	47.001	110
2022-08-29	489.50	489.50	488.69	489.00	47.679	110
2022-08-26	530.20	530.20	506.04	506.04	49.340	320
2022-08-25	524.16	530.20	524.16	530.20	51.696	200
2022-08-24	513.76	522.60	513.76	519.00	50.604	80
2022-08-23	526.76	528.32	526.76	528.32	51.378	50
2022-08-22	526.54	526.54	519.66	519.66	50.536	20
2022-08-19	560.00	560.00	539.00	539.87	52.502	270
2022-08-18	550.18	567.01	548.35	562.10	54.663	600
2022-08-17	553.28	553.28	539.22	547.68	53.261	210
2022-08-16	553.28	557.76	552.69	557.33	54.200	220
2022-08-15	556.49	556.82	552.42	556.82	54.150	230
2022-08-12	555.05	563.50	555.05	558.71	54.334	170
2022-08-11	551.00	553.29	545.37	547.34	53.228	50
2022-08-10	513.56	534.83	513.56	534.83	52.011	40
2022-08-09	540.00	540.00	504.84	511.28	49.721	2,530
2022-08-08	559.52	559.52	544.98	544.98	52.998	100
2022-08-05	571.88	580.42	557.39	564.56	54.903	1,060
2022-08-04	579.00	579.00	579.00	579.00	56.307	80
2022-08-03	565.00	580.73	565.00	574.46	55.865	1,570
2022-08-02	521.41	557.15	521.41	557.15	54.182	620
2022-08-01	545.00	549.17	545.00	549.17	53.406	90
2022-07-29	551.00	551.00	541.97	551.00	53.584	40
2022-07-28	539.55	543.58	539.33	541.42	52.652	720
2022-07-27	538.88	547.34	536.65	547.34	53.228	230
2022-07-26	539.74	539.74	527.64	527.64	51.312	800
2022-07-25	547.68	547.68	539.74	539.74	52.489	570
2022-07-22	567.83	567.83	567.83	567.83	55.221	0
2022-07-21	561.12	570.17	559.78	567.83	55.221	790
2022-07-20	549.08	561.56	549.08	561.56	54.611	520
2022-07-19	516.00	528.36	516.00	528.36	51.382	750
2022-07-18	516.42	516.42	501.91	501.91	48.810	1,600
2022-07-15	490.82	507.10	490.82	507.10	49.315	240
2022-07-14	480.53	500.05	472.04	498.13	48.442	2,050
2022-07-13	478.77	480.69	478.53	479.95	46.674	170
2022-07-12	480.26	484.00	480.26	484.00	47.068	40
2022-07-11	476.71	481.00	474.57	474.57	46.151	120
2022-07-08	482.24	482.24	477.64	479.34	46.615	1,780
2022-07-07	478.90	485.04	477.52	485.04	47.169	670
2022-07-06	459.54	470.83	459.54	470.83	45.788	40
2022-07-05	450.51	463.70	447.59	460.82	44.814	870
2022-07-04	459.08	459.08	459.08	459.08	44.645	0
2022-07-01	472.32	472.32	452.64	459.08	44.645	320
2022-06-30	473.28	481.75	473.28	480.00	46.679	21,690
2022-06-29	484.68	484.68	475.53	475.53	46.245	930
2022-06-28	508.92	508.92	508.92	508.92	49.492	20

← NewerPage 18 of 21 · 1,248 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.