Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	50.990	51.040	49.620	49.690	45.478	16,482,500
2018-06-13	50.300	51.590	50.250	50.980	46.658	17,174,100
2018-06-12	50.070	50.880	49.830	50.860	46.549	17,236,800
2018-06-11	51.200	51.220	49.560	49.890	45.661	18,725,500
2018-06-08	50.410	51.220	50.230	51.150	46.814	9,954,400
2018-06-07	51.610	51.820	50.400	51.250	46.905	16,869,000
2018-06-06	52.930	52.930	52.110	52.530	48.077	10,027,100
2018-06-05	52.710	53.230	52.320	52.910	48.425	13,547,100
2018-06-04	52.350	52.470	51.890	52.290	47.857	9,911,300
2018-06-01	51.300	52.270	51.110	52.240	47.812	11,341,200
2018-05-31	51.310	51.610	50.620	50.780	46.475	16,462,700
2018-05-30	52.380	52.490	51.450	51.590	47.217	13,439,600
2018-05-29	51.100	52.250	51.040	52.020	47.610	16,094,900
2018-05-25	50.730	51.330	50.400	50.850	46.539	12,202,900
2018-05-24	50.590	50.910	49.860	50.770	46.466	10,442,000
2018-05-23	49.810	50.800	49.730	50.340	46.073	15,595,400
2018-05-22	50.610	51.330	50.000	50.250	45.807	15,094,000
2018-05-21	50.710	51.370	49.370	50.000	45.579	20,898,900
2018-05-18	50.290	50.460	48.530	49.510	45.133	51,042,200
2018-05-17	54.680	54.980	53.460	53.960	49.189	20,101,000
2018-05-16	54.500	55.460	54.460	55.170	50.292	10,166,700
2018-05-15	54.750	54.870	53.480	54.090	49.308	12,837,300
2018-05-14	55.830	56.940	55.230	55.260	50.374	12,333,800
2018-05-11	55.430	55.890	54.550	54.840	49.991	10,897,300
2018-05-10	54.530	55.620	54.320	55.530	50.620	9,880,400
2018-05-09	53.530	54.170	53.260	54.130	49.344	9,581,400
2018-05-08	52.700	53.490	52.600	53.450	48.724	13,492,900
2018-05-07	52.740	52.900	52.150	52.590	47.940	10,071,100
2018-05-04	50.390	52.690	50.180	52.560	47.913	12,523,300
2018-05-03	50.270	50.910	49.880	50.710	46.227	11,661,500
2018-05-02	50.660	51.280	50.370	50.530	46.062	10,285,000
2018-05-01	49.740	50.950	49.510	50.910	46.409	10,935,500
2018-04-30	49.520	49.950	49.170	49.670	45.278	12,695,000
2018-04-27	51.040	51.390	49.240	49.400	45.032	11,514,300
2018-04-26	50.010	50.660	49.550	50.490	46.026	12,701,500
2018-04-25	48.760	49.470	47.740	49.140	44.795	13,284,600
2018-04-24	50.710	51.050	48.180	48.720	44.412	16,358,900
2018-04-23	51.530	51.740	49.930	50.180	45.743	12,427,900
2018-04-20	51.080	52.040	50.680	51.090	46.573	16,258,000
2018-04-19	53.680	54.180	50.800	51.190	46.664	24,443,500
2018-04-18	56.000	56.400	54.570	54.730	49.891	18,705,500
2018-04-17	57.200	58.400	57.170	57.860	52.744	9,833,000
2018-04-16	56.440	57.240	56.180	56.870	51.842	7,982,800
2018-04-13	56.880	57.060	55.690	56.070	51.113	6,786,400
2018-04-12	55.300	56.670	55.160	56.430	51.441	9,133,700
2018-04-11	54.490	55.910	54.350	54.950	50.092	9,364,800
2018-04-10	54.610	55.260	53.800	54.800	49.955	10,495,400
2018-04-09	52.980	54.980	52.800	53.020	48.332	11,143,500
2018-04-06	53.260	53.870	51.920	52.340	47.712	15,088,600
2018-04-05	55.870	56.210	53.860	54.290	49.490	12,344,400
2018-04-04	52.290	55.760	52.290	55.560	50.648	11,991,900
2018-04-03	53.520	54.440	53.010	53.980	49.207	10,802,200
2018-04-02	55.270	55.530	52.420	52.890	48.214	21,063,600
2018-03-29	54.600	56.610	54.190	55.610	50.693	12,580,200
2018-03-28	55.000	55.430	53.730	54.060	49.280	16,677,800
2018-03-27	59.000	59.220	54.840	55.440	50.538	17,542,500
2018-03-26	57.210	58.520	56.610	58.470	53.300	14,489,000
2018-03-23	58.670	58.830	55.370	55.380	50.484	19,399,900
2018-03-22	59.670	60.620	58.900	58.960	53.747	14,876,400
2018-03-21	59.590	61.570	59.460	60.780	55.406	17,171,400

← NewerPage 36 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.