Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	145.36	150.06	144.26	150.06	146.56	6,607
2023-08-25	141.95	144.60	141.25	143.00	139.66	216,661
2023-08-24	149.54	149.54	143.89	144.19	140.83	1,330
2023-08-23	148.35	148.35	146.71	147.90	144.46	2,185
2023-08-22	148.94	151.13	147.27	147.45	143.70	2,332
2023-08-21	143.40	148.13	143.40	148.13	144.36	3,771
2023-08-18	141.44	142.03	135.88	142.03	138.42	5,563
2023-08-17	138.03	139.28	137.57	137.99	134.48	27,116
2023-08-16	139.97	140.93	138.93	139.45	135.91	31,628
2023-08-15	141.53	141.53	140.54	140.89	137.31	801
2023-08-14	138.20	141.35	137.83	141.17	137.58	13,525
2023-08-11	144.61	144.61	139.22	139.22	135.68	445,208
2023-08-10	145.93	147.94	143.20	143.86	140.20	13,709
2023-08-09	148.64	148.64	145.86	145.96	142.25	24,529
2023-08-08	149.57	150.38	146.12	147.05	143.32	748,826
2023-08-07	147.05	150.06	147.05	149.93	146.12	50,545
2023-08-04	146.92	148.69	146.27	147.47	143.72	11,075
2023-08-03	147.17	148.41	145.78	147.15	143.41	1,919
2023-08-02	151.23	152.63	147.16	147.79	144.03	1,186,606
2023-08-01	151.23	152.48	150.42	152.48	148.60	813
2023-07-31	151.11	152.57	150.79	151.72	147.86	3,636
2023-07-28	148.78	153.22	148.78	151.85	147.99	8,638
2023-07-27	144.21	150.23	144.21	147.35	143.61	28,883
2023-07-26	139.37	139.37	136.90	138.21	134.70	12,545
2023-07-25	138.50	141.09	138.50	140.50	136.93	4,394
2023-07-24	136.85	138.91	136.85	138.32	134.80	2,805
2023-07-21	135.22	136.98	135.22	136.98	133.50	2,494
2023-07-20	138.03	138.03	134.86	135.38	131.94	10,159
2023-07-19	144.30	144.30	141.38	141.83	138.23	3,685
2023-07-18	143.89	143.89	142.00	143.60	139.95	1,651
2023-07-17	142.64	145.81	142.08	145.37	141.68	4,099
2023-07-14	143.84	145.34	143.84	144.11	140.45	3,202
2023-07-13	140.02	143.53	140.02	142.55	138.93	130,027
2023-07-12	138.10	139.67	138.10	138.81	135.28	2,467
2023-07-11	140.41	140.41	134.14	135.35	131.91	7,210
2023-07-10	139.78	141.44	139.78	140.78	137.20	3,191
2023-07-07	140.45	142.02	139.41	141.20	137.61	3,782
2023-07-06	141.20	141.20	138.80	139.43	135.89	4,210
2023-07-05	144.71	144.92	142.39	143.08	139.44	28,849
2023-07-03	144.58	145.69	143.60	143.85	140.20	108,147
2023-06-30	144.43	145.30	143.49	145.03	141.35	5,098
2023-06-29	145.02	145.02	143.66	144.11	140.44	3,252
2023-06-28	145.48	145.50	142.10	144.55	140.88	26,045
2023-06-27	140.33	144.76	139.93	144.40	140.73	5,962
2023-06-26	136.47	140.77	136.47	140.14	136.58	7,178
2023-06-23	136.55	136.55	134.87	135.68	132.23	54,651
2023-06-22	135.34	139.35	135.00	138.43	134.91	2,358
2023-06-21	138.22	139.15	136.00	137.32	133.83	4,678
2023-06-20	137.59	140.17	137.54	137.63	134.13	5,323
2023-06-19	140.89	140.89	140.89	140.89	137.31	117
2023-06-16	139.46	140.89	138.70	139.53	135.99	583,655
2023-06-15	140.09	140.09	138.12	139.99	136.43	7,558
2023-06-14	141.09	141.09	138.28	138.28	134.77	49,088
2023-06-13	141.21	142.39	139.37	141.95	138.34	648,350
2023-06-12	136.91	139.63	136.91	139.63	136.08	5,805
2023-06-09	136.33	137.91	136.03	136.64	133.16	7,831
2023-06-08	134.68	136.48	134.68	135.52	132.08	1,164,112
2023-06-07	133.83	136.84	133.83	134.08	130.67	4,302
2023-06-06	132.88	135.25	130.96	133.53	130.13	4,777
2023-06-05	134.24	135.00	133.24	134.30	130.89	2,004

← NewerPage 14 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.