Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	135.13	135.13	132.58	134.49	131.07	3,493
2023-06-01	133.23	135.19	131.81	135.07	131.64	4,351
2023-05-31	135.64	135.64	132.28	132.56	129.19	4,937
2023-05-30	137.14	138.30	135.66	136.76	133.29	52,664
2023-05-26	130.18	135.46	130.18	134.89	131.46	12,285
2023-05-25	126.53	129.46	126.53	129.27	125.99	26,529
2023-05-24	122.58	122.58	120.56	120.56	117.49	10,629
2023-05-23	126.48	126.48	124.49	124.81	121.32	3,570
2023-05-22	126.67	127.51	125.87	126.39	122.86	1,886
2023-05-19	128.25	128.30	125.84	126.83	123.29	12,709
2023-05-18	125.81	131.63	125.81	129.37	125.76	11,586
2023-05-17	121.92	126.21	121.92	125.93	122.42	8,033
2023-05-16	120.92	123.06	120.83	121.59	118.20	4,501
2023-05-15	117.02	120.50	116.23	120.14	116.78	5,341
2023-05-12	115.80	117.01	115.22	115.42	112.20	53,857
2023-05-11	115.55	115.55	114.06	114.57	111.37	1,030
2023-05-10	114.01	116.00	113.84	114.64	111.44	1,308,835
2023-05-09	115.75	115.75	112.99	114.22	111.03	262,290
2023-05-05	113.08	115.76	112.98	115.76	112.53	1,824
2023-05-04	113.14	113.39	111.92	112.93	109.78	3,420
2023-05-03	112.10	114.01	111.94	113.90	110.72	3,486
2023-05-02	112.96	113.22	111.37	113.03	109.87	3,931
2023-04-28	111.49	112.69	111.18	112.47	109.33	2,527
2023-04-27	110.69	111.62	109.24	111.50	108.39	1,897
2023-04-26	110.98	111.41	110.00	110.03	106.96	2,064
2023-04-25	113.21	113.58	110.89	111.36	108.25	4,639
2023-04-24	112.95	113.87	112.62	113.02	109.87	2,183
2023-04-21	114.02	114.02	112.20	114.02	110.84	3,883
2023-04-20	112.45	116.29	112.45	116.02	112.78	6,464
2023-04-19	110.14	110.32	109.25	109.90	106.83	3,105
2023-04-18	111.95	113.58	111.02	111.02	107.92	1,861
2023-04-17	111.12	111.12	109.37	110.30	107.23	2,378
2023-04-14	113.19	114.64	111.50	111.88	108.76	1,247
2023-04-13	113.53	113.53	111.68	113.37	110.20	7,870
2023-04-12	116.27	117.73	114.09	114.48	111.29	3,730
2023-04-11	116.33	117.42	116.29	116.86	113.60	105,133
2023-04-06	115.20	115.20	111.87	114.72	111.52	3,515
2023-04-05	118.84	118.84	115.73	116.82	113.55	4,425
2023-04-04	122.48	122.94	119.56	120.06	116.71	200,753
2023-04-03	122.01	122.83	120.74	121.35	117.96	369,265
2023-03-31	121.86	122.68	121.20	122.28	118.87	4,975
2023-03-30	121.49	123.07	121.49	121.51	118.12	3,908
2023-03-29	117.59	119.41	117.47	119.14	115.82	6,804
2023-03-28	118.89	118.89	115.64	115.71	112.48	3,960
2023-03-27	119.80	120.73	118.56	118.88	115.56	2,286
2023-03-24	121.89	121.89	118.05	118.73	115.42	4,057
2023-03-23	120.02	124.91	118.86	121.61	118.22	17,445
2023-03-22	119.97	123.15	119.97	120.56	117.19	18,975
2023-03-21	124.44	125.61	118.45	120.45	117.09	6,966
2023-03-20	122.48	124.56	122.48	124.27	120.80	3,851
2023-03-17	122.04	124.34	121.76	123.08	119.64	127,309
2023-03-16	118.77	122.73	117.48	122.73	119.30	11,247
2023-03-15	118.61	118.61	116.26	118.49	115.18	3,135
2023-03-14	118.00	121.14	118.00	119.45	116.11	3,930
2023-03-13	116.75	117.03	111.94	116.51	113.25	404,049
2023-03-10	116.68	118.48	113.97	114.95	111.74	4,632
2023-03-09	118.07	120.79	117.84	117.87	114.58	459,910
2023-03-08	116.37	119.05	116.37	118.21	114.91	399,787
2023-03-07	118.71	118.71	116.12	116.26	113.01	4,369
2023-03-06	119.68	121.48	119.68	119.69	116.34	39,597

← NewerPage 15 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.