Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	40.100	40.280	39.400	39.600	36.409	15,560,700
2018-09-07	40.000	40.400	39.630	39.850	36.639	11,910,100
2018-09-06	41.980	42.200	40.240	40.270	37.025	22,590,500
2018-09-05	42.300	42.580	41.920	42.500	39.076	15,022,100
2018-09-04	42.840	43.000	42.050	42.620	39.186	15,147,400
2018-08-31	43.120	43.300	42.830	43.020	39.554	9,982,200
2018-08-30	42.900	43.500	42.890	43.140	39.664	10,122,300
2018-08-29	43.310	43.380	42.860	43.100	39.627	14,226,400
2018-08-28	43.230	43.640	42.950	43.400	39.903	13,190,500
2018-08-27	42.960	44.200	42.750	43.750	40.225	12,581,300
2018-08-24	42.840	43.060	42.520	42.730	39.287	8,294,700
2018-08-23	42.810	43.300	42.650	42.790	39.342	9,504,400
2018-08-22	43.520	43.550	42.970	42.990	39.526	11,214,300
2018-08-21	43.340	44.230	42.850	43.760	40.050	15,570,800
2018-08-20	43.800	44.150	43.020	43.530	39.840	15,056,100
2018-08-17	44.770	44.820	42.620	43.770	40.060	52,584,200
2018-08-16	47.990	48.230	47.150	47.430	43.409	13,733,100
2018-08-15	47.850	48.100	47.170	47.510	43.482	10,296,200
2018-08-14	48.420	48.890	48.230	48.380	44.279	6,879,800
2018-08-13	48.060	48.600	47.660	48.250	44.160	6,436,600
2018-08-10	48.180	48.660	47.910	48.130	44.050	8,088,800
2018-08-09	48.960	49.580	48.160	49.160	44.993	9,514,900
2018-08-08	49.600	50.390	49.450	50.180	45.926	8,458,800
2018-08-07	49.790	49.970	49.080	49.630	45.423	7,530,600
2018-08-06	49.080	49.790	48.900	49.480	45.285	8,555,000
2018-08-03	48.190	48.860	47.850	48.840	44.700	7,032,700
2018-08-02	47.390	48.830	47.110	48.110	44.032	9,371,700
2018-08-01	48.890	48.970	47.770	47.970	43.903	8,326,600
2018-07-31	48.360	49.060	48.160	48.630	44.508	10,816,400
2018-07-30	48.280	48.430	47.610	47.910	43.849	9,305,400
2018-07-27	48.630	49.480	47.880	48.300	44.206	17,601,100
2018-07-26	46.000	47.310	45.970	47.170	43.171	11,637,500
2018-07-25	45.790	46.070	45.130	45.960	42.064	9,276,400
2018-07-24	46.610	47.270	45.830	45.910	42.018	10,903,300
2018-07-23	46.300	46.540	45.430	46.430	42.494	7,364,300
2018-07-20	46.670	47.100	46.210	46.760	42.796	7,792,500
2018-07-19	47.710	48.000	46.560	46.670	42.714	11,481,100
2018-07-18	48.970	49.150	47.840	48.280	44.187	15,309,300
2018-07-17	45.950	47.460	45.950	47.300	43.290	9,692,800
2018-07-16	46.040	46.660	45.960	46.310	42.384	7,228,500
2018-07-13	45.590	46.230	45.500	46.130	42.219	6,349,000
2018-07-12	45.340	45.890	45.340	45.680	41.808	9,735,400
2018-07-11	46.050	46.220	44.980	45.200	41.368	13,333,000
2018-07-10	46.530	46.920	46.260	46.740	42.778	8,802,000
2018-07-09	46.260	46.650	45.520	46.520	42.576	9,727,700
2018-07-06	45.460	46.220	44.890	46.130	42.219	11,467,600
2018-07-05	45.410	45.680	44.990	45.440	41.588	8,950,700
2018-07-03	45.760	45.880	44.740	44.800	41.002	7,538,500
2018-07-02	45.100	45.710	44.920	45.680	41.808	11,042,900
2018-06-29	45.730	46.820	45.690	46.190	42.274	15,112,200
2018-06-28	44.960	45.490	44.570	45.290	41.451	13,760,400
2018-06-27	46.920	47.190	45.200	45.250	41.414	14,900,200
2018-06-26	47.160	47.300	46.560	46.670	42.714	14,748,300
2018-06-25	47.000	47.330	46.080	46.710	42.750	14,442,800
2018-06-22	49.400	49.400	47.730	47.960	43.894	13,200,500
2018-06-21	49.590	49.790	48.660	48.990	44.837	13,209,300
2018-06-20	48.750	48.980	48.140	48.580	44.462	9,735,900
2018-06-19	47.560	48.810	47.200	48.550	44.434	13,586,400
2018-06-18	48.880	49.000	48.150	48.320	44.224	13,780,900
2018-06-15	49.160	49.700	48.760	49.310	45.130	23,243,800

← NewerPage 35 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.