Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	39.450	40.400	39.290	39.750	37.130	7,491,700
2019-05-29	38.720	39.550	38.400	39.370	36.775	10,137,000
2019-05-28	39.810	40.030	39.000	39.010	36.439	10,715,500
2019-05-24	40.270	40.400	39.450	39.500	36.896	8,541,800
2019-05-23	39.650	40.080	39.150	39.940	37.307	8,459,800
2019-05-22	40.750	40.880	40.150	40.490	37.821	5,897,500
2019-05-21	41.180	41.360	40.820	41.270	38.353	8,949,900
2019-05-20	41.800	42.760	40.220	40.350	37.498	21,371,800
2019-05-17	43.350	44.360	42.570	42.700	39.682	20,218,200
2019-05-16	41.300	42.190	40.960	41.660	38.716	11,932,500
2019-05-15	40.410	41.860	40.110	41.500	38.567	12,051,000
2019-05-14	39.530	40.390	39.400	40.010	37.182	8,370,100
2019-05-13	39.260	39.640	38.670	39.090	36.327	10,724,700
2019-05-10	40.820	41.190	39.790	40.800	37.917	9,025,500
2019-05-09	40.770	41.190	39.850	40.940	38.047	11,580,600
2019-05-08	41.700	42.200	41.260	41.580	38.642	7,709,200
2019-05-07	42.260	42.420	41.200	42.050	39.078	9,898,300
2019-05-06	42.410	43.150	41.790	43.110	40.063	11,824,300
2019-05-03	44.030	44.150	43.610	43.960	40.853	7,375,400
2019-05-02	43.180	44.250	42.860	43.700	40.612	12,709,000
2019-05-01	44.040	44.670	43.380	43.380	40.314	9,388,100
2019-04-30	44.150	44.580	43.720	44.070	40.956	10,447,200
2019-04-29	44.570	44.910	44.200	44.240	41.114	5,847,300
2019-04-26	43.600	44.710	43.330	44.660	41.504	7,203,900
2019-04-25	45.160	45.750	44.300	44.450	41.309	9,547,000
2019-04-24	43.910	45.640	43.880	44.460	41.318	10,613,300
2019-04-23	43.800	43.990	43.400	43.830	40.733	6,703,900
2019-04-22	43.860	43.980	43.270	43.790	40.695	4,672,200
2019-04-18	44.010	44.270	43.790	43.950	40.844	6,122,100
2019-04-17	44.350	44.530	43.570	43.890	40.788	8,290,900
2019-04-16	43.100	44.150	43.050	43.720	40.630	9,881,100
2019-04-15	42.750	43.130	42.330	42.710	39.692	5,739,300
2019-04-12	43.000	43.360	42.770	42.990	39.952	4,923,500
2019-04-11	42.430	42.940	42.290	42.470	39.469	6,577,500
2019-04-10	41.910	42.340	41.730	42.170	39.190	5,442,400
2019-04-09	42.550	42.600	41.660	42.010	39.041	7,412,500
2019-04-08	42.930	43.010	42.110	42.920	39.887	6,314,200
2019-04-05	43.000	43.390	42.690	43.040	39.998	8,502,800
2019-04-04	42.070	42.830	42.020	42.620	39.608	8,472,800
2019-04-03	41.660	43.010	41.620	42.430	39.431	13,204,800
2019-04-02	41.000	41.220	40.610	40.990	38.093	8,688,600
2019-04-01	40.300	41.170	40.210	41.130	38.223	11,731,000
2019-03-29	39.060	39.850	39.000	39.660	36.857	9,221,500
2019-03-28	38.920	39.200	38.240	38.510	35.788	8,298,300
2019-03-27	39.670	39.910	38.570	38.930	36.179	7,737,600
2019-03-26	39.830	40.480	39.190	39.630	36.829	8,138,100
2019-03-25	39.690	40.130	39.070	39.400	36.616	6,710,200
2019-03-22	41.040	41.210	39.810	39.860	37.043	9,468,300
2019-03-21	39.790	41.990	39.780	41.330	38.409	13,135,700
2019-03-20	40.380	40.620	39.360	39.570	36.774	7,772,400
2019-03-19	40.200	40.740	40.170	40.370	37.517	7,134,500
2019-03-18	40.410	40.710	39.910	40.000	37.173	7,670,800
2019-03-15	39.350	41.030	39.300	40.390	37.536	23,021,500
2019-03-14	38.700	39.830	38.700	38.930	36.179	9,491,100
2019-03-13	38.940	39.100	38.560	38.600	35.872	6,404,400
2019-03-12	38.700	39.030	38.320	38.710	35.974	6,267,600
2019-03-11	37.950	38.890	37.810	38.510	35.788	7,199,500
2019-03-08	36.840	37.840	36.800	37.740	35.073	8,174,400
2019-03-07	37.950	37.950	37.050	37.570	34.915	9,831,700
2019-03-06	38.880	38.940	37.660	38.070	35.380	12,557,800

← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-04-17	2:1
2000-03-16	2:1
1997-10-14	2:1
1995-10-13	2:1
1993-10-06	2:1
1992-04-07	2:1

Dividends

Ex-date	Amount
2026-08-20	0.5300 USD
2026-05-21	0.5300 USD
2026-02-19	0.4600 USD
2025-11-20	0.4600 USD
2025-08-21	0.4600 USD
2025-05-22	0.4600 USD
2025-02-20	0.4000 USD
2024-11-21	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.