Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	90.210	91.905	90.210	91.905	88.914	432
2022-09-06	91.440	91.440	89.850	89.950	87.022	1,966
2022-09-02	91.710	93.635	90.890	90.890	87.932	3,781
2022-09-01	91.395	91.395	89.177	90.128	87.195	5,345
2022-08-31	94.610	94.610	92.720	93.095	90.065	5,880
2022-08-30	97.245	98.160	93.920	93.980	90.921	4,979
2022-08-26	104.43	105.00	100.30	100.69	97.413	3,644
2022-08-25	102.21	104.90	101.97	104.33	100.93	2,209
2022-08-24	101.68	101.84	100.34	100.70	97.423	400
2022-08-23	101.11	103.21	101.11	102.53	98.940	2,458
2022-08-22	103.07	103.07	100.97	100.97	97.436	2,151
2022-08-19	107.18	107.18	103.48	105.14	101.46	3,869
2022-08-18	105.60	109.29	105.60	109.03	105.21	7,036
2022-08-17	107.00	107.00	104.25	105.36	101.67	3,441
2022-08-16	109.12	109.51	107.08	109.51	105.68	73,620
2022-08-15	110.08	111.19	108.31	108.87	105.06	2,986
2022-08-12	106.20	111.25	106.20	110.99	107.11	7,156
2022-08-11	105.38	108.33	105.02	106.59	102.86	3,718
2022-08-10	101.18	104.98	101.18	104.49	100.83	17,430
2022-08-09	103.79	103.79	98.185	98.379	94.935	4,819
2022-08-08	109.86	110.11	106.05	106.52	102.79	3,526
2022-08-05	111.16	111.16	107.57	109.12	105.30	2,616
2022-08-04	109.34	110.60	109.34	109.90	106.05	2,142
2022-08-03	105.74	109.56	105.74	109.50	105.66	5,936
2022-08-02	105.17	106.38	103.87	104.78	101.11	3,678
2022-08-01	105.57	107.13	103.86	105.76	102.06	4,029
2022-07-29	103.71	106.07	103.37	106.07	102.36	721
2022-07-28	104.11	104.67	101.02	104.67	101.01	2,401
2022-07-27	100.40	101.96	100.40	101.18	97.639	18,217
2022-07-26	100.75	102.79	98.834	99.580	96.095	5,140
2022-07-25	101.15	101.15	99.829	101.02	97.482	1,901
2022-07-22	102.74	103.66	101.00	101.00	97.469	9,457
2022-07-21	101.97	103.90	101.30	103.14	99.530	2,161
2022-07-20	98.765	102.25	97.818	101.28	97.735	1,566
2022-07-19	94.680	98.340	94.680	98.340	94.898	2,942
2022-07-18	95.390	96.020	93.640	93.640	90.363	962
2022-07-15	91.517	93.360	91.517	93.360	90.092	4,327
2022-07-14	89.110	90.560	86.480	90.450	87.284	951
2022-07-13	89.080	90.073	86.480	90.073	86.920	3,581
2022-07-12	88.619	89.720	88.619	89.140	86.020	525
2022-07-11	89.950	89.950	88.261	89.615	86.479	6,046
2022-07-08	89.785	91.595	89.405	90.099	86.945	748
2022-07-07	88.690	90.880	88.690	90.880	87.699	3,895
2022-07-06	86.105	86.730	85.290	86.090	83.077	986
2022-07-05	85.470	85.470	82.880	84.870	81.900	2,851
2022-07-04	83.850	83.850	83.850	83.850	80.915	10,000
2022-07-01	89.860	90.980	84.800	84.819	81.850	4,687
2022-06-30	90.710	93.220	89.407	92.335	89.103	5,724
2022-06-29	93.980	93.980	91.625	92.480	89.243	648
2022-06-28	98.120	98.120	95.180	95.595	92.249	1,712
2022-06-27	97.495	98.560	96.720	97.610	94.194	1,592
2022-06-24	95.320	98.078	95.320	96.830	93.441	3,985
2022-06-23	93.510	95.120	92.365	92.631	89.389	831
2022-06-22	93.530	95.640	93.090	93.870	90.585	820
2022-06-21	91.850	95.100	91.850	94.590	91.279	4,067
2022-06-17	90.350	90.466	88.000	89.870	86.725	3,655
2022-06-16	94.790	94.790	89.653	89.660	86.522	9,374
2022-06-15	97.150	98.340	96.190	97.025	93.629	5,756
2022-06-14	97.700	97.700	96.014	96.199	92.832	8,422
2022-06-13	98.510	98.510	95.870	97.838	94.414	16,234

← NewerPage 18 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.