Applied Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 900.46 | 907.28 | 897.71 | 907.28 | 87.849 | 14,270 |
| 2021-12-30 | 905.33 | 905.33 | 878.49 | 878.49 | 85.062 | 16,710 |
| 2021-12-29 | 898.27 | 923.13 | 898.27 | 923.13 | 89.384 | 4,130 |
| 2021-12-28 | 928.00 | 928.00 | 897.00 | 905.06 | 87.634 | 14,880 |
| 2021-12-27 | 889.19 | 914.33 | 889.19 | 911.69 | 88.276 | 10,520 |
| 2021-12-23 | 874.62 | 892.98 | 874.62 | 881.94 | 85.396 | 18,100 |
| 2021-12-22 | 860.81 | 860.81 | 855.63 | 855.63 | 82.848 | 4,560 |
| 2021-12-21 | 848.77 | 866.62 | 848.77 | 866.12 | 83.864 | 7,200 |
| 2021-12-20 | 818.00 | 827.93 | 818.00 | 827.93 | 80.166 | 900 |
| 2021-12-17 | 835.09 | 835.09 | 832.00 | 832.45 | 80.604 | 3,810 |
| 2021-12-16 | 863.40 | 863.40 | 836.81 | 836.81 | 81.026 | 6,080 |
| 2021-12-15 | 835.26 | 869.41 | 835.26 | 869.41 | 84.183 | 4,340 |
| 2021-12-14 | 830.00 | 841.16 | 812.28 | 841.16 | 81.447 | 3,220 |
| 2021-12-13 | 865.00 | 869.04 | 835.46 | 843.34 | 81.658 | 14,900 |
| 2021-12-10 | 857.74 | 868.53 | 854.08 | 857.97 | 83.075 | 10,160 |
| 2021-12-09 | 867.83 | 868.37 | 857.74 | 857.74 | 83.053 | 4,170 |
| 2021-12-08 | 874.89 | 874.89 | 868.00 | 868.00 | 84.046 | 3,120 |
| 2021-12-07 | 871.87 | 890.33 | 871.87 | 874.00 | 84.627 | 13,260 |
| 2021-12-06 | 814.25 | 840.81 | 814.25 | 840.81 | 81.413 | 450 |
| 2021-12-03 | 827.79 | 828.35 | 816.83 | 824.12 | 79.797 | 2,000 |
| 2021-12-02 | 850.58 | 850.58 | 812.51 | 831.62 | 80.523 | 252,830 |
| 2021-12-01 | 855.70 | 878.79 | 855.70 | 868.58 | 84.102 | 14,380 |
| 2021-11-30 | 831.88 | 831.88 | 830.75 | 830.75 | 80.439 | 4,010 |
| 2021-11-29 | 812.61 | 848.53 | 812.61 | 848.53 | 82.161 | 9,290 |
| 2021-11-26 | 821.69 | 821.69 | 801.19 | 801.19 | 77.577 | 6,350 |
| 2021-11-25 | 834.62 | 834.62 | 834.62 | 834.62 | 80.814 | 0 |
| 2021-11-24 | 834.62 | 834.62 | 834.62 | 834.62 | 74.218 | 10 |
| 2021-11-23 | 828.00 | 829.87 | 820.00 | 829.87 | 73.685 | 1,050 |
| 2021-11-22 | 846.49 | 849.76 | 829.00 | 838.90 | 74.487 | 3,580 |
| 2021-11-19 | 828.94 | 869.41 | 828.94 | 840.68 | 74.645 | 14,400 |
| 2021-11-18 | 878.60 | 884.00 | 861.24 | 883.00 | 78.403 | 4,800 |
| 2021-11-17 | 867.48 | 872.60 | 862.50 | 864.74 | 76.781 | 4,480 |
| 2021-11-16 | 850.85 | 873.59 | 845.75 | 872.22 | 77.445 | 2,210 |
| 2021-11-12 | 839.13 | 854.06 | 836.00 | 852.84 | 75.725 | 8,260 |
| 2021-11-11 | 826.50 | 828.88 | 820.99 | 828.88 | 73.597 | 1,110 |
| 2021-11-10 | 842.80 | 842.80 | 835.00 | 835.00 | 74.141 | 1,680 |
| 2021-11-09 | 845.32 | 860.20 | 845.32 | 860.20 | 76.378 | 550 |
| 2021-11-08 | 866.15 | 866.15 | 839.50 | 848.62 | 75.350 | 7,220 |
| 2021-11-05 | 842.00 | 845.75 | 829.14 | 844.74 | 75.005 | 4,070 |
| 2021-11-04 | 807.00 | 844.51 | 807.00 | 842.46 | 74.803 | 5,230 |
| 2021-11-03 | 798.89 | 800.80 | 789.76 | 798.00 | 70.855 | 2,880 |
| 2021-11-01 | 777.53 | 790.48 | 777.53 | 790.48 | 70.188 | 86,680 |
| 2021-10-29 | 769.23 | 770.77 | 768.67 | 768.67 | 68.251 | 80 |
| 2021-10-28 | 749.97 | 761.91 | 749.97 | 755.55 | 67.086 | 1,510 |
| 2021-10-27 | 744.00 | 744.00 | 742.00 | 742.41 | 65.919 | 1,210 |
| 2021-10-26 | 740.11 | 740.11 | 737.50 | 737.50 | 65.483 | 5,350 |
| 2021-10-25 | 772.37 | 772.37 | 772.37 | 772.37 | 68.580 | 0 |
| 2021-10-22 | 770.00 | 800.00 | 770.00 | 772.37 | 68.580 | 3,200 |
| 2021-10-21 | 748.50 | 748.50 | 748.50 | 748.50 | 66.460 | 400 |
| 2021-10-20 | 747.75 | 747.75 | 747.75 | 747.75 | 66.394 | 0 |
| 2021-10-19 | 741.68 | 750.44 | 737.16 | 747.75 | 66.394 | 2,120 |
| 2021-10-18 | 730.08 | 732.96 | 730.08 | 732.96 | 65.080 | 500 |
| 2021-10-15 | 716.79 | 719.11 | 716.56 | 718.24 | 63.773 | 380 |
| 2021-10-14 | 728.40 | 728.40 | 728.40 | 728.40 | 64.675 | 400 |
← NewerPage 21 of 21 · 1,254 trading days
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.