Applied Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 152.89 | 156.23 | 151.12 | 151.98 | 146.04 | 287 |
| 2021-12-09 | 157.02 | 157.61 | 153.60 | 153.97 | 147.95 | 2,234 |
| 2021-12-08 | 157.63 | 157.63 | 155.42 | 156.93 | 150.80 | 4,647 |
| 2021-12-07 | 150.74 | 157.78 | 150.74 | 157.69 | 151.52 | 3,495 |
| 2021-12-06 | 146.26 | 148.00 | 141.25 | 148.00 | 142.21 | 1,095 |
| 2021-12-03 | 146.37 | 150.24 | 143.62 | 144.08 | 138.45 | 112,072 |
| 2021-12-02 | 149.59 | 149.59 | 143.89 | 146.65 | 140.92 | 3,305 |
| 2021-12-01 | 150.72 | 156.21 | 150.72 | 155.23 | 149.16 | 4,275 |
| 2021-11-30 | 150.54 | 151.90 | 146.60 | 148.20 | 142.41 | 16,904 |
| 2021-11-29 | 146.03 | 150.24 | 146.03 | 150.24 | 144.37 | 2,000 |
| 2021-11-26 | 147.88 | 149.01 | 142.54 | 149.01 | 143.18 | 135,155 |
| 2021-11-24 | 148.39 | 148.39 | 145.95 | 147.77 | 142.00 | 13,268 |
| 2021-11-23 | 146.85 | 149.75 | 145.35 | 147.44 | 141.44 | 13,932 |
| 2021-11-22 | 150.37 | 152.84 | 148.13 | 149.86 | 143.77 | 7,865 |
| 2021-11-19 | 150.35 | 156.42 | 150.33 | 151.94 | 145.76 | 22,747 |
| 2021-11-18 | 158.05 | 158.50 | 155.08 | 157.20 | 150.81 | 1,847 |
| 2021-11-17 | 157.95 | 160.37 | 156.21 | 156.21 | 149.86 | 59,094 |
| 2021-11-16 | 156.58 | 158.87 | 153.95 | 158.87 | 152.41 | 5,221 |
| 2021-11-15 | 157.46 | 157.83 | 155.20 | 155.55 | 149.23 | 143,881 |
| 2021-11-12 | 154.44 | 156.64 | 154.22 | 156.06 | 149.72 | 1,235 |
| 2021-11-11 | 151.80 | 153.97 | 151.80 | 153.11 | 146.88 | 748 |
| 2021-11-10 | 154.83 | 154.83 | 151.66 | 151.67 | 145.50 | 1,511 |
| 2021-11-09 | 152.30 | 155.08 | 152.02 | 153.61 | 147.36 | 377,724 |
| 2021-11-08 | 153.95 | 154.80 | 151.41 | 154.21 | 147.94 | 2,701 |
| 2021-11-05 | 149.41 | 153.20 | 148.93 | 152.93 | 146.71 | 11,662 |
| 2021-11-04 | 143.97 | 150.23 | 142.76 | 149.17 | 143.11 | 4,584 |
| 2021-11-03 | 139.92 | 142.76 | 139.92 | 142.62 | 136.82 | 10,834 |
| 2021-11-02 | 139.45 | 141.17 | 139.45 | 141.13 | 135.39 | 3,005 |
| 2021-11-01 | 136.67 | 138.97 | 136.59 | 138.39 | 132.76 | 3,195 |
| 2021-10-29 | 134.67 | 136.92 | 134.51 | 136.68 | 131.12 | 973 |
| 2021-10-28 | 134.57 | 137.28 | 134.57 | 134.98 | 129.49 | 3,876 |
| 2021-10-27 | 132.50 | 134.08 | 131.53 | 134.08 | 128.63 | 7,466 |
| 2021-10-26 | 136.22 | 137.31 | 131.88 | 133.10 | 127.69 | 6,116 |
| 2021-10-25 | 136.68 | 137.54 | 135.34 | 136.60 | 131.05 | 11,136 |
| 2021-10-22 | 134.92 | 141.09 | 134.92 | 135.92 | 130.39 | 5,914 |
| 2021-10-21 | 131.34 | 133.98 | 130.54 | 132.43 | 127.05 | 31,695 |
| 2021-10-20 | 134.16 | 134.71 | 133.60 | 134.39 | 128.93 | 9,778 |
| 2021-10-19 | 133.72 | 135.41 | 132.70 | 134.79 | 129.31 | 2,578 |
| 2021-10-18 | 131.70 | 132.26 | 130.01 | 132.26 | 126.88 | 2,956 |
| 2021-10-15 | 133.35 | 134.61 | 131.38 | 131.83 | 126.47 | 3,676 |
| 2021-10-14 | 130.03 | 132.03 | 130.03 | 131.59 | 126.24 | 2,092 |
← NewerPage 21 of 21 · 1,241 trading days
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.