Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	149.12	153.57	149.12	150.53	147.34	6,434
2023-11-21	151.80	151.80	148.28	148.43	144.97	2,986
2023-11-20	148.88	151.25	148.88	150.95	147.44	4,971
2023-11-17	143.65	148.57	142.01	148.34	144.88	28,753
2023-11-16	155.29	157.73	155.29	156.26	152.62	8,348
2023-11-15	154.88	156.74	154.08	154.94	151.33	33,554
2023-11-14	152.11	154.76	152.11	153.49	149.91	5,097
2023-11-13	150.16	150.16	147.65	150.03	146.54	4,425
2023-11-10	145.00	150.48	145.00	150.42	146.92	4,952
2023-11-09	144.48	146.79	144.48	144.54	141.18	1,987
2023-11-08	141.80	144.20	141.80	144.05	140.70	2,631
2023-11-07	140.09	141.79	139.87	141.70	138.40	2,803
2023-11-06	139.97	140.75	139.21	139.88	136.62	110,644
2023-11-03	139.15	141.71	139.15	140.93	137.65	5,149
2023-11-02	136.69	139.74	136.69	139.74	136.48	5,100
2023-11-01	132.87	135.06	132.87	134.82	131.68	4,499
2023-10-31	130.80	132.52	129.21	132.52	129.43	4,674
2023-10-30	130.69	132.91	129.88	131.49	128.43	42,459
2023-10-27	131.74	133.11	130.65	130.97	127.92	2,811
2023-10-26	130.73	134.16	130.73	131.65	128.58	4,712
2023-10-25	133.17	133.17	129.88	130.36	127.32	6,168
2023-10-24	135.53	135.55	133.56	134.48	131.35	5,350
2023-10-23	134.54	135.55	131.97	135.06	131.91	3,321
2023-10-20	133.53	135.92	133.37	134.96	131.82	31,270
2023-10-19	137.97	142.84	133.83	136.02	132.85	8,457
2023-10-18	141.08	142.42	138.26	141.82	138.52	15,590
2023-10-17	141.11	142.08	136.99	141.53	138.23	5,127
2023-10-16	141.36	142.60	139.84	141.16	137.87	3,520
2023-10-13	144.74	147.37	140.79	141.08	137.79	13,941
2023-10-12	143.00	148.40	143.00	144.46	141.09	7,664
2023-10-11	141.61	142.93	140.84	140.96	137.68	2,162
2023-10-10	140.50	142.65	140.50	141.26	137.97	5,598
2023-10-09	138.62	140.89	137.99	140.59	137.32	4,692
2023-10-06	139.27	141.02	135.23	140.78	137.50	3,143
2023-10-05	139.00	140.04	137.94	139.31	136.06	2,260
2023-10-04	137.00	139.00	137.00	138.20	134.98	3,384
2023-10-03	139.32	140.00	136.51	136.51	133.33	26,347
2023-10-02	139.71	141.40	137.37	138.04	134.82	2,532
2023-09-29	138.54	141.34	138.15	138.47	135.24	24,397
2023-09-28	134.56	139.60	134.56	138.74	135.50	2,536
2023-09-27	134.72	135.58	133.20	133.93	130.81	14,578
2023-09-26	135.18	135.97	134.27	134.27	131.14	3,078
2023-09-25	136.45	136.93	134.71	136.13	132.95	229,397
2023-09-22	136.62	138.07	136.62	137.28	134.08	3,258
2023-09-21	136.73	137.20	134.94	135.94	132.77	7,804
2023-09-20	137.86	139.55	137.65	138.30	135.08	1,677
2023-09-19	139.71	139.71	136.84	137.91	134.70	2,723
2023-09-18	139.10	140.82	137.57	140.05	136.79	10,291
2023-09-15	144.73	144.73	137.71	137.77	134.56	13,421
2023-09-14	145.07	146.41	144.40	144.79	141.41	3,092
2023-09-13	143.92	147.04	143.92	145.98	142.58	1,240
2023-09-12	146.37	146.37	144.25	144.97	141.59	8,538
2023-09-11	148.20	149.98	144.52	146.38	142.97	7,402
2023-09-08	148.34	148.51	146.50	147.01	143.58	1,277
2023-09-07	152.00	152.00	145.24	147.58	144.14	5,241
2023-09-06	153.69	155.24	151.78	152.56	149.01	7,036
2023-09-05	153.59	154.79	152.32	153.86	150.28	21,854
2023-09-01	152.68	154.50	152.68	154.14	150.55	2,878
2023-08-31	151.16	153.33	149.41	152.41	148.85	12,453
2023-08-30	150.37	151.40	148.80	151.15	147.63	2,978

← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.5300 USD
2026-05-20	0.5300 USD
2026-02-18	0.4600 USD
2025-11-19	0.4600 USD
2025-08-20	0.4600 USD
2025-05-21	0.4600 USD
2025-02-19	0.4000 USD
2024-11-20	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.