Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	105.88	105.88	104.32	105.88	102.68	268
2022-12-01	109.44	110.42	105.80	107.41	104.17	111,858
2022-11-30	103.44	107.46	103.03	107.46	104.21	627
2022-11-29	104.01	104.63	103.12	103.12	100.01	484,435
2022-11-28	104.79	104.79	103.43	104.49	101.34	14,722
2022-11-25	107.32	107.32	105.98	105.98	102.78	405
2022-11-23	106.81	108.45	106.35	107.54	104.29	786
2022-11-22	104.98	106.46	104.00	106.33	102.87	19,489
2022-11-21	104.96	104.96	101.85	104.95	101.53	3,735
2022-11-18	107.44	109.99	104.51	105.07	101.65	4,848
2022-11-17	105.45	105.45	100.42	104.99	101.57	3,055
2022-11-16	110.46	110.46	104.78	104.78	101.37	771,926
2022-11-15	109.24	112.05	109.24	109.68	106.11	5,497
2022-11-14	110.08	110.08	108.15	110.00	106.42	2,804
2022-11-11	105.44	110.30	105.00	110.30	106.71	5,124
2022-11-10	94.380	103.60	94.380	103.58	100.21	110,888
2022-11-09	96.120	96.120	94.772	94.772	91.688	1,499
2022-11-08	95.450	98.715	95.450	95.450	92.343	3,776
2022-11-07	92.460	94.310	92.220	94.310	91.241	968
2022-11-04	89.212	91.410	89.212	91.235	88.266	781
2022-11-03	87.600	87.760	84.706	87.300	84.459	19,721
2022-11-02	90.005	93.060	90.005	90.268	87.330	2,592
2022-11-01	89.250	90.690	89.225	89.850	86.926	681
2022-10-31	88.780	88.780	87.795	88.210	85.339	857
2022-10-28	86.530	89.700	86.530	89.700	86.781	1,148
2022-10-27	88.835	89.730	86.878	86.878	84.050	36,178
2022-10-26	86.290	90.225	86.290	89.005	86.108	16,706
2022-10-25	86.010	88.447	86.010	87.110	84.275	6,203
2022-10-24	83.120	84.765	82.285	84.765	82.006	2,953
2022-10-21	78.130	82.220	78.130	81.805	79.143	5,688
2022-10-20	77.910	82.035	77.910	78.133	75.590	35,987
2022-10-19	75.950	77.585	74.590	77.345	74.828	12,097
2022-10-18	76.015	77.000	74.329	75.675	73.212	5,331
2022-10-17	75.470	77.845	74.340	74.470	72.046	3,551
2022-10-14	79.595	79.690	75.410	75.410	72.956	7,507
2022-10-13	75.255	81.205	71.270	79.420	76.835	13,157
2022-10-12	76.959	76.959	75.691	76.542	74.051	26,257
2022-10-11	78.130	78.130	76.335	76.935	74.431	9,471
2022-10-10	82.000	82.000	77.560	78.869	76.302	6,037
2022-10-07	87.075	88.120	82.531	82.531	79.844	32,132
2022-10-06	89.380	91.170	88.488	88.488	85.608	3,041
2022-10-05	88.825	89.140	86.415	89.085	86.186	4,697
2022-10-04	87.605	90.187	86.250	89.331	86.424	411,990
2022-10-03	81.930	87.232	81.930	87.232	84.393	4,915
2022-09-30	84.333	84.333	81.892	82.954	80.254	4,422
2022-09-29	84.830	84.830	83.550	84.155	81.416	14,918
2022-09-28	83.680	86.230	82.985	85.730	82.940	3,327
2022-09-27	83.955	85.112	82.526	82.970	80.270	35,909
2022-09-26	83.825	85.450	83.270	83.510	80.792	3,507
2022-09-23	84.575	85.040	82.820	82.820	80.125	26,372
2022-09-22	86.965	87.090	84.830	84.910	82.146	32,516
2022-09-21	88.090	89.600	88.090	88.090	85.223	19,540
2022-09-20	89.700	89.720	87.630	87.630	84.778	351,123
2022-09-16	87.315	89.055	87.225	87.670	84.817	4,199
2022-09-15	90.550	90.715	88.260	89.231	86.327	3,316
2022-09-14	90.760	91.750	90.010	90.422	87.479	1,453
2022-09-13	92.590	92.590	91.375	91.735	88.749	10,296
2022-09-12	96.425	97.570	95.490	95.950	92.827	3,436
2022-09-09	95.060	96.707	95.060	96.160	93.030	6,048
2022-09-08	92.045	93.332	90.330	93.270	90.234	109,326

← NewerPage 17 of 21 · 1,234 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.