See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.93▼ 0.33%
← 0R1A.LSE stock page

Applied Materials Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-10125.98125.98122.96124.57119.913,919
2022-03-09126.62129.40124.15128.80123.993,643
2022-03-08118.21127.86118.21124.53119.872,256
2022-03-07120.13127.61120.13120.28115.792,931
2022-03-04128.93128.93125.49125.49120.801,128
2022-03-03132.60135.36130.52131.36126.45581
2022-03-02129.87134.41129.87134.26129.251,537
2022-03-01134.24134.26129.64129.64124.80753
2022-02-28134.85136.93133.51133.78128.781,305
2022-02-25132.47135.68132.47134.75129.72351,989
2022-02-24124.45128.99122.82128.99124.17363,994
2022-02-23131.93134.24130.30131.99127.067,506
2022-02-22128.67134.66128.56128.83124.022,133
2022-02-18136.99136.99131.16132.05126.892,258
2022-02-17143.79143.79135.92138.90133.4715,613
2022-02-16139.29139.73136.99138.48133.07693
2022-02-15134.25138.58134.25138.58133.161,321
2022-02-14131.33133.42130.23130.23125.149,784
2022-02-11138.64139.93135.14135.14129.861,978
2022-02-10144.35145.04139.90144.86139.201,116
2022-02-09139.27144.60138.75144.60138.95101,103
2022-02-08136.24138.22134.38138.05132.65488
2022-02-07135.97137.56135.45137.33131.961,069
2022-02-04135.02135.02132.43135.00129.72578
2022-02-03137.72140.64137.05137.05131.691,695
2022-02-02141.15141.33137.40139.28133.84160,498
2022-02-01139.47139.47133.73138.20132.802,395
2022-01-31133.08136.33132.59135.83130.523,849
2022-01-28130.58130.58124.10128.27123.2627,115
2022-01-27131.27135.05129.51131.00125.8813,209
2022-01-26134.12140.44133.07140.44134.951,622
2022-01-25135.33135.33131.79134.70129.431,314
2022-01-24136.36136.36129.88136.08130.766,558
2022-01-21138.09141.76135.90138.34132.934,600
2022-01-20144.79147.03142.60145.58139.895,729
2022-01-19151.14155.60145.00145.03139.365,618
2022-01-18165.18165.97154.77155.29149.225,708
2022-01-17168.53169.44168.53169.03162.423,555
2022-01-14157.42165.06155.57164.54158.113,351
2022-01-13159.73166.23159.11160.41154.144,495
2022-01-12154.62158.53154.62158.11151.933,578
2022-01-11149.55152.21147.01151.97146.03761
2022-01-10150.81150.81143.42144.64138.994,721
2022-01-07155.63155.63151.49151.88145.94719
2022-01-06154.46157.19152.05156.76150.635,069
2022-01-05158.07158.60156.60157.09150.951,591
2022-01-04160.24161.75154.77157.20151.058,299
2021-12-31157.42159.28157.42157.76151.59664
2021-12-30160.76160.82159.25159.60153.3611,583
2021-12-29160.43163.04159.60161.45155.131,530
2021-12-24155.49158.74155.49155.49149.4123,072
2021-12-23152.94156.34152.94155.89149.791,633
2021-12-22151.17151.42149.19150.82144.92144,624
2021-12-21149.05151.14147.37151.14145.232,194
2021-12-20145.10148.49143.20143.82138.202,208
2021-12-17146.50148.94144.42147.30141.542,477
2021-12-16154.93154.93147.44147.49141.72186,650
2021-12-15148.39149.37145.43149.37143.531,405
2021-12-14147.43148.13144.73146.99141.241,521
2021-12-13154.20154.47147.16147.98142.201,578
← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-190.5300 USD
2026-05-200.5300 USD
2026-02-180.4600 USD
2025-11-190.4600 USD
2025-08-200.4600 USD
2025-05-210.4600 USD
2025-02-190.4000 USD
2024-11-200.4000 USD
2024-08-220.4000 USD
2024-05-220.4000 USD
2024-02-210.3200 USD
2023-11-220.3200 USD
2023-08-230.3200 USD
2023-05-240.3200 USD
2023-02-220.2600 USD
2022-11-230.2600 USD
2022-08-240.2600 USD
2022-05-250.2600 USD
2022-02-220.2400 USD
2021-11-240.2400 USD
2021-08-250.2400 USD
2021-05-260.2400 USD
2021-02-240.2200 USD
2020-11-180.2200 USD
2020-08-190.2200 USD
2020-05-200.2200 USD
2020-02-180.2100 USD
2019-11-200.2100 USD
2019-08-210.2100 USD
2019-05-220.2100 USD
2019-02-200.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.