Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	117.82	118.75	117.15	117.68	114.40	403,389
2023-03-02	115.99	117.11	113.96	117.11	113.84	405,614
2023-03-01	119.08	119.08	116.95	117.65	114.37	5,997
2023-02-28	112.07	117.95	112.07	117.50	114.22	1,385,891
2023-02-27	111.96	113.70	111.65	113.65	110.48	2,181
2023-02-24	111.56	111.56	110.43	111.33	108.22	403,400
2023-02-23	112.69	112.69	110.07	111.43	108.32	418,407
2023-02-22	111.42	112.22	109.55	111.30	108.19	2,451
2023-02-21	114.68	114.68	111.68	111.69	108.32	2,915
2023-02-17	116.20	117.14	114.09	114.76	111.29	2,427
2023-02-16	117.68	117.68	116.56	117.14	113.61	3,527
2023-02-15	116.68	118.34	116.03	118.34	114.77	2,026
2023-02-14	116.51	119.00	114.08	117.89	114.33	1,219
2023-02-13	114.79	116.59	114.79	116.59	113.07	4,248
2023-02-10	114.80	114.80	113.22	114.01	110.56	1,618
2023-02-09	117.43	119.56	117.43	117.57	114.02	2,511
2023-02-08	120.52	120.52	116.47	116.50	112.98	759,707
2023-02-07	117.76	120.62	116.86	116.87	113.34	936
2023-02-06	119.04	119.04	117.31	117.90	114.34	2,245
2023-02-03	123.40	123.49	120.79	120.79	117.14	2,271
2023-02-02	120.49	124.65	120.49	124.30	120.55	3,904
2023-02-01	112.11	115.31	112.11	115.06	111.59	120,728
2023-01-31	108.70	111.01	108.70	110.72	107.38	718
2023-01-30	110.72	110.72	108.29	109.99	106.67	1,404
2023-01-27	113.46	113.61	111.26	112.25	108.86	2,796
2023-01-26	113.33	114.90	112.37	114.90	111.43	2,805
2023-01-25	113.27	113.27	109.67	113.27	109.85	2,526
2023-01-24	113.47	113.47	112.49	113.02	109.61	484,719
2023-01-23	108.67	114.54	108.67	114.04	110.60	8,267
2023-01-20	106.80	108.40	106.80	108.40	105.12	668
2023-01-19	108.73	109.50	106.44	106.99	103.76	3,618
2023-01-18	110.22	112.36	110.22	110.23	106.90	3,190
2023-01-17	109.50	110.56	107.81	109.49	106.19	12,130
2023-01-13	109.42	109.42	107.44	109.15	105.86	1,110
2023-01-12	110.01	111.69	107.51	110.98	107.63	2,169
2023-01-11	107.00	109.08	106.58	109.08	105.79	2,090
2023-01-10	106.36	107.78	106.14	107.78	104.53	2,423
2023-01-09	104.41	108.65	104.41	107.50	104.26	6,365
2023-01-06	98.685	103.35	98.685	103.30	100.18	5,849
2023-01-05	98.200	99.208	97.395	98.689	95.711	4,226
2023-01-04	97.384	99.250	97.384	99.250	96.255	1,983
2023-01-03	98.255	99.950	96.978	96.978	94.052	2,152
2022-12-30	96.480	96.568	95.470	96.568	93.654	90
2022-12-29	96.520	97.518	96.520	97.131	94.200	722
2022-12-28	95.350	95.350	93.745	95.085	92.216	1,836
2022-12-23	97.265	97.265	95.681	97.015	94.088	1,088
2022-12-22	102.11	102.11	95.995	96.811	93.890	6,332
2022-12-21	104.71	106.38	104.71	105.69	102.50	1,966
2022-12-20	103.26	104.40	102.07	103.97	100.83	1,332
2022-12-19	104.83	104.83	102.92	103.33	100.21	1,646
2022-12-16	104.28	105.55	104.15	104.51	101.36	1,714
2022-12-15	107.78	107.78	104.91	104.98	101.81	1,464
2022-12-14	112.20	112.58	109.88	109.88	106.56	1,815
2022-12-13	109.49	116.09	109.37	111.95	108.57	760,903
2022-12-12	107.09	107.83	105.77	107.66	104.41	4,346
2022-12-09	109.23	109.23	107.77	108.97	105.68	1,029
2022-12-08	106.90	109.29	106.90	107.98	104.72	1,175
2022-12-07	105.15	107.41	104.28	106.66	103.44	4,946
2022-12-06	106.56	106.82	105.02	105.26	102.08	425
2022-12-05	106.24	107.52	105.88	105.88	102.68	528

← NewerPage 16 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.