Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	59.590	61.570	59.460	60.780	55.406	17,171,400
2018-03-20	58.420	59.520	58.320	59.230	53.993	8,527,300
2018-03-19	58.820	59.080	57.470	58.500	53.328	13,747,300
2018-03-16	60.380	60.520	59.230	59.440	54.185	15,070,200
2018-03-15	60.400	61.240	59.590	60.280	54.950	11,944,200
2018-03-14	59.990	60.710	59.390	60.230	54.905	11,896,400
2018-03-13	61.380	62.240	59.490	59.690	54.413	15,676,500
2018-03-12	61.910	62.400	60.880	60.970	55.579	16,207,800
2018-03-09	59.710	61.760	59.470	61.610	56.163	18,066,500
2018-03-08	59.760	59.910	59.000	59.370	54.121	12,223,400
2018-03-07	59.100	60.090	58.600	59.420	54.166	17,284,000
2018-03-06	58.320	60.180	58.100	59.990	54.686	23,269,600
2018-03-05	57.310	58.420	57.110	57.630	52.535	13,326,700
2018-03-02	55.900	58.140	55.120	58.030	52.899	15,719,300
2018-03-01	57.540	58.440	56.120	57.070	52.024	17,330,200
2018-02-28	57.900	58.770	57.580	57.590	52.498	13,152,700
2018-02-27	58.640	58.900	57.630	57.640	52.544	13,102,700
2018-02-26	57.520	59.000	57.340	58.810	53.610	14,822,200
2018-02-23	56.590	57.130	56.310	57.010	51.969	13,532,400
2018-02-22	56.490	56.980	55.810	56.070	51.113	14,924,600
2018-02-21	57.000	57.340	56.080	56.130	51.167	16,464,300
2018-02-20	54.740	57.360	54.350	56.660	51.650	22,000,700
2018-02-16	53.800	56.090	53.670	55.030	50.073	27,810,900
2018-02-15	52.160	54.000	50.580	53.990	49.127	26,888,200
2018-02-14	49.400	52.120	49.150	51.960	47.280	22,166,600
2018-02-13	49.260	49.650	48.500	49.550	45.087	12,878,600
2018-02-12	48.960	49.880	48.410	49.500	45.041	16,326,100
2018-02-09	46.840	48.500	45.130	48.080	43.749	22,648,200
2018-02-08	48.980	49.150	45.740	45.750	41.629	19,922,900
2018-02-07	49.870	50.580	48.670	48.690	44.304	14,763,400
2018-02-06	47.410	50.260	46.400	50.250	45.724	21,455,700
2018-02-05	49.980	51.470	48.310	48.310	43.959	17,999,700
2018-02-02	52.580	52.790	50.520	50.680	46.115	16,813,100
2018-02-01	53.160	54.180	52.930	53.280	48.481	9,706,000
2018-01-31	53.680	54.140	52.910	53.630	48.799	13,166,800
2018-01-30	54.280	54.330	53.210	53.380	48.572	14,603,700
2018-01-29	56.730	56.920	54.820	55.330	50.346	12,350,600
2018-01-26	56.420	57.120	55.930	57.120	51.975	11,253,500
2018-01-25	58.180	58.730	55.460	55.760	50.738	15,271,900
2018-01-24	57.320	57.420	56.360	56.880	51.757	11,787,300
2018-01-23	57.880	58.180	57.180	57.790	52.585	8,813,500
2018-01-22	57.470	57.530	56.870	57.460	52.285	11,479,800
2018-01-19	57.700	57.720	56.220	57.400	52.230	11,458,700
2018-01-18	56.750	58.630	56.680	57.400	52.230	17,677,700
2018-01-17	55.710	57.520	55.470	57.340	52.175	17,924,200
2018-01-16	54.820	55.400	54.010	54.500	49.591	14,385,000
2018-01-12	53.240	54.000	53.080	53.450	48.636	9,072,300
2018-01-11	53.470	53.530	52.620	53.200	48.408	10,694,200
2018-01-10	54.090	54.110	52.560	53.300	48.499	14,537,200
2018-01-09	56.170	56.180	54.040	54.860	49.919	13,564,900
2018-01-08	55.010	56.450	54.970	55.920	50.883	12,658,000
2018-01-05	54.650	54.910	54.220	54.600	49.682	10,902,200
2018-01-04	54.500	54.940	53.980	54.290	49.400	9,462,800
2018-01-03	53.540	54.280	53.190	53.980	49.118	10,898,900
2018-01-02	51.680	53.060	51.220	53.040	48.263	9,819,500
2017-12-29	51.820	51.940	51.060	51.120	46.516	6,971,500
2017-12-28	51.890	52.150	51.500	51.720	47.062	5,634,400
2017-12-27	51.340	51.830	50.970	51.680	47.025	5,962,100
2017-12-26	51.220	51.430	50.420	51.050	46.452	7,393,600
2017-12-22	51.750	52.240	51.300	52.060	47.371	8,087,600

← NewerPage 37 of 79 · 4,733 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.