Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 658.71 | 658.71 | 647.63 | 647.63 | 62.820 | 2,360 |
| 2022-03-29 | 669.90 | 669.90 | 669.90 | 669.90 | 64.980 | 10 |
| 2022-03-28 | 651.80 | 654.85 | 642.21 | 652.32 | 63.275 | 800 |
| 2022-03-25 | 654.43 | 654.43 | 644.80 | 651.67 | 63.212 | 187,590 |
| 2022-03-24 | 630.51 | 670.51 | 630.51 | 670.51 | 65.039 | 170 |
| 2022-03-23 | 651.23 | 651.23 | 638.78 | 640.81 | 62.158 | 70 |
| 2022-03-22 | 668.56 | 668.56 | 662.13 | 662.27 | 64.240 | 720 |
| 2022-03-21 | 656.89 | 665.09 | 656.81 | 657.99 | 63.825 | 170 |
| 2022-03-18 | 660.39 | 679.67 | 660.39 | 673.93 | 65.371 | 7,560 |
| 2022-03-17 | 660.50 | 668.89 | 657.01 | 660.39 | 64.057 | 3,260 |
| 2022-03-16 | 663.37 | 664.50 | 652.62 | 660.50 | 64.068 | 7,380 |
| 2022-03-15 | 624.60 | 628.17 | 622.82 | 628.17 | 60.932 | 190 |
| 2022-03-14 | 622.89 | 625.30 | 612.01 | 616.77 | 59.826 | 290 |
| 2022-03-11 | 646.38 | 651.73 | 629.45 | 629.45 | 61.056 | 7,010 |
| 2022-03-10 | 626.56 | 626.80 | 622.89 | 622.89 | 60.420 | 130 |
| 2022-03-09 | 639.43 | 646.02 | 635.97 | 641.56 | 62.231 | 2,800 |
| 2022-03-08 | 608.12 | 639.00 | 606.52 | 631.44 | 61.249 | 2,070 |
| 2022-03-07 | 628.42 | 628.42 | 607.65 | 611.04 | 59.271 | 330 |
| 2022-03-04 | 656.04 | 658.68 | 630.71 | 637.16 | 61.804 | 1,480 |
| 2022-03-03 | 677.95 | 677.95 | 650.17 | 652.65 | 63.307 | 3,120 |
| 2022-03-02 | 683.40 | 688.42 | 677.95 | 677.95 | 65.761 | 4,540 |
| 2022-02-25 | 687.00 | 700.74 | 674.72 | 698.24 | 67.729 | 9,360 |
| 2022-02-24 | 630.00 | 674.72 | 625.28 | 674.72 | 65.447 | 4,020 |
| 2022-02-23 | 663.00 | 663.00 | 635.47 | 635.47 | 61.640 | 2,450 |
| 2022-02-22 | 671.00 | 678.00 | 652.79 | 666.40 | 64.640 | 2,210 |
| 2022-02-21 | 694.08 | 694.08 | 689.20 | 689.20 | 66.733 | 180 |
| 2022-02-18 | 702.90 | 707.87 | 673.32 | 686.53 | 66.475 | 6,040 |
| 2022-02-17 | 705.45 | 718.39 | 705.45 | 710.00 | 68.747 | 100 |
| 2022-02-16 | 719.02 | 722.61 | 712.78 | 722.61 | 69.968 | 60 |
| 2022-02-15 | 700.56 | 723.10 | 699.65 | 718.04 | 69.526 | 5,780 |
| 2022-02-14 | 694.95 | 694.95 | 678.76 | 678.76 | 65.722 | 50 |
| 2022-02-11 | 732.19 | 732.19 | 690.00 | 695.06 | 67.301 | 1,010 |
| 2022-02-10 | 741.18 | 741.18 | 737.95 | 737.95 | 71.454 | 2,030 |
| 2022-02-09 | 742.13 | 754.09 | 742.13 | 754.06 | 73.014 | 1,910 |
| 2022-02-08 | 716.62 | 727.22 | 716.61 | 726.30 | 70.326 | 2,140 |
| 2022-02-07 | 724.37 | 724.37 | 716.00 | 716.00 | 69.328 | 300 |
| 2022-02-04 | 714.24 | 726.23 | 707.24 | 721.12 | 69.824 | 2,310 |
| 2022-02-03 | 741.48 | 745.40 | 720.00 | 720.00 | 69.716 | 3,250 |
| 2022-02-02 | 743.07 | 746.43 | 731.00 | 740.89 | 71.738 | 400 |
| 2022-02-01 | 718.79 | 730.57 | 718.79 | 728.84 | 70.572 | 13,630 |
| 2022-01-31 | 720.14 | 720.28 | 720.14 | 720.14 | 69.729 | 60 |
| 2022-01-28 | 700.00 | 705.00 | 668.29 | 705.00 | 68.263 | 7,250 |
| 2022-01-27 | 720.00 | 720.00 | 702.43 | 704.08 | 68.174 | 9,550 |
| 2022-01-26 | 753.12 | 753.12 | 731.00 | 734.40 | 71.110 | 118,330 |
| 2022-01-25 | 744.20 | 746.00 | 725.00 | 731.87 | 70.865 | 5,370 |
| 2022-01-24 | 727.92 | 741.62 | 718.63 | 735.39 | 71.206 | 121,260 |
| 2022-01-21 | 760.91 | 760.91 | 739.79 | 741.75 | 71.822 | 3,890 |
| 2022-01-20 | 776.09 | 788.90 | 767.91 | 767.91 | 74.355 | 2,160 |
| 2022-01-19 | 857.50 | 857.50 | 788.69 | 791.17 | 76.607 | 12,820 |
| 2022-01-18 | 910.14 | 910.14 | 879.00 | 879.00 | 85.111 | 1,490 |
| 2022-01-17 | 932.26 | 933.15 | 907.59 | 933.00 | 90.340 | 130 |
| 2022-01-14 | 858.69 | 918.00 | 858.69 | 918.00 | 88.887 | 2,060 |
| 2022-01-13 | 882.31 | 899.69 | 871.00 | 873.00 | 84.530 | 13,110 |
| 2022-01-12 | 859.00 | 882.31 | 859.00 | 882.31 | 85.432 | 27,250 |
| 2022-01-11 | 849.13 | 849.13 | 844.23 | 847.02 | 82.015 | 8,140 |
| 2022-01-10 | 835.84 | 842.34 | 815.07 | 842.34 | 81.561 | 10,090 |
| 2022-01-07 | 890.89 | 890.89 | 850.06 | 850.06 | 82.309 | 6,810 |
| 2022-01-06 | 872.08 | 893.00 | 872.08 | 892.92 | 86.459 | 5,720 |
| 2022-01-05 | 897.58 | 900.31 | 879.79 | 879.79 | 85.188 | 6,070 |
| 2022-01-04 | 914.21 | 914.21 | 878.15 | 898.09 | 86.960 | 7,240 |
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.