Applied Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	105.97	105.97	102.15	102.64	99.048	1,673
2022-06-09	111.78	111.78	109.97	110.14	106.28	8,704
2022-06-08	115.67	115.67	111.37	112.20	108.27	3,284
2022-06-07	113.95	114.62	112.56	113.66	109.68	2,459
2022-06-06	115.97	117.59	115.04	115.79	111.74	5,400
2022-06-01	117.63	117.96	113.21	113.21	109.25	73,496
2022-05-31	118.27	118.27	116.04	117.47	113.36	4,122
2022-05-27	116.27	118.87	116.27	118.64	114.49	3,795
2022-05-26	108.29	115.52	106.72	115.15	111.12	4,034
2022-05-25	107.55	107.91	105.07	107.20	103.45	230,670
2022-05-24	108.51	108.51	106.11	107.06	103.06	4,853
2022-05-23	108.12	111.31	107.36	109.72	105.62	2,156
2022-05-20	109.10	112.00	102.03	102.40	98.571	7,430
2022-05-19	110.59	113.15	110.59	111.88	107.70	3,357
2022-05-18	116.31	116.94	112.67	112.67	108.46	6,666
2022-05-17	113.60	116.18	113.60	115.36	111.05	1,311
2022-05-16	111.04	112.19	108.79	112.03	107.85	1,900
2022-05-13	108.22	112.47	108.10	110.76	106.62	1,826
2022-05-12	103.45	106.21	102.80	103.07	99.221	7,783
2022-05-11	107.93	108.73	104.65	105.34	101.41	12,076
2022-05-10	107.90	109.29	105.28	107.57	103.55	901
2022-05-09	110.33	110.33	105.83	105.83	101.88	5,518
2022-05-06	113.11	114.74	110.27	114.03	109.77	2,032
2022-05-05	116.10	116.10	113.86	114.47	110.19	5,403
2022-05-04	114.41	114.73	112.27	114.15	109.89	9,231
2022-05-03	112.60	114.57	112.08	114.57	110.29	1,676
2022-04-29	114.45	115.94	113.15	113.38	109.15	1,325
2022-04-28	111.29	114.19	110.25	114.19	109.92	1,833
2022-04-27	109.59	111.61	108.06	110.42	106.30	1,119
2022-04-26	112.84	112.84	109.55	110.42	106.29	8,780
2022-04-25	111.55	114.51	111.20	112.47	108.27	1,678
2022-04-22	115.72	115.92	113.49	113.59	109.35	465
2022-04-21	118.04	120.53	116.96	117.36	112.98	3,428
2022-04-20	118.03	122.30	118.03	118.93	114.48	8,771
2022-04-19	115.21	116.93	113.56	116.66	112.30	2,736
2022-04-14	117.06	117.06	114.03	114.63	110.35	4,384
2022-04-13	115.87	117.45	114.87	116.35	112.01	7,632
2022-04-12	116.43	118.81	114.93	115.48	111.17	1,104
2022-04-11	118.48	118.48	116.65	117.16	112.78	4,270
2022-04-08	122.17	122.17	119.95	119.95	115.47	2,638
2022-04-07	119.76	121.91	119.13	121.45	116.91	5,528
2022-04-06	121.71	121.71	117.17	118.61	114.18	269,118
2022-04-05	129.03	129.03	121.42	122.01	117.46	1,490
2022-04-04	128.03	128.74	126.92	127.61	122.84	972
2022-04-01	133.07	133.07	125.91	126.16	121.45	1,246
2022-03-31	136.43	137.19	133.83	133.96	128.96	1,045
2022-03-30	141.53	143.70	137.75	138.11	132.95	1,261
2022-03-29	138.99	141.62	138.99	140.33	135.09	2,165
2022-03-28	136.50	136.57	134.05	135.31	130.26	547
2022-03-25	137.74	138.87	135.25	136.67	131.56	1,142
2022-03-24	131.97	136.86	131.54	136.86	131.75	2,603
2022-03-23	134.30	134.30	132.27	133.90	128.89	844
2022-03-22	134.30	137.08	134.30	135.51	130.45	543
2022-03-21	133.87	135.10	132.51	133.32	128.34	509,924
2022-03-18	131.09	134.24	130.13	134.24	129.23	4,500
2022-03-17	131.09	131.80	129.24	130.77	125.89	5,585
2022-03-16	126.71	130.37	126.71	129.11	124.29	1,977
2022-03-15	120.12	123.72	120.12	123.72	119.10	11,345
2022-03-14	123.89	125.39	119.93	120.79	116.28	2,362
2022-03-11	126.14	130.00	125.00	125.00	120.34	2,224

← NewerPage 19 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.