Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	53.180	53.310	51.810	51.890	47.216	9,530,900
2017-12-20	54.110	54.250	52.920	53.290	48.490	9,950,800
2017-12-19	52.850	53.430	52.330	52.960	48.190	10,922,600
2017-12-18	53.160	53.540	52.760	53.400	48.590	13,304,300
2017-12-15	51.570	52.880	51.150	52.540	47.808	14,575,400
2017-12-14	51.000	51.810	50.570	51.310	46.688	8,940,300
2017-12-13	50.810	51.080	50.570	50.760	46.188	13,858,300
2017-12-12	51.500	51.740	50.410	50.470	45.924	9,547,500
2017-12-11	51.570	52.200	50.970	51.620	46.971	9,740,800
2017-12-08	53.000	53.790	51.190	51.430	46.798	15,131,800
2017-12-07	51.690	52.590	51.330	52.300	47.589	14,690,100
2017-12-06	49.870	51.270	49.100	51.010	46.415	19,296,300
2017-12-05	49.450	51.900	48.250	50.080	45.569	21,045,700
2017-12-04	52.060	52.340	49.270	49.770	45.287	19,956,100
2017-12-01	52.000	52.720	50.370	51.910	47.234	16,271,800
2017-11-30	53.710	53.760	52.330	52.770	48.017	14,549,700
2017-11-29	56.860	57.060	51.590	52.910	48.144	25,319,800
2017-11-28	57.000	57.630	56.760	57.330	52.166	7,878,900
2017-11-27	56.920	57.330	56.270	56.940	51.811	7,962,100
2017-11-24	57.850	58.130	57.670	57.910	52.694	3,703,300
2017-11-22	58.940	59.000	57.500	57.680	52.485	8,302,400
2017-11-21	58.000	58.860	58.000	58.800	53.413	10,199,400
2017-11-20	56.660	58.220	56.660	57.620	52.341	14,360,200
2017-11-17	60.460	60.890	56.090	56.490	51.314	27,436,500
2017-11-16	56.360	58.000	56.260	57.840	52.541	16,712,300
2017-11-15	56.230	56.540	55.460	55.770	50.660	9,612,500
2017-11-14	56.830	56.900	55.800	56.420	51.251	9,640,800
2017-11-13	56.400	57.090	56.100	57.030	51.805	9,414,500
2017-11-10	55.650	56.510	55.310	56.360	51.196	7,373,100
2017-11-09	56.480	56.580	54.800	55.480	50.397	10,275,700
2017-11-08	56.490	57.130	56.220	56.920	51.705	7,468,200
2017-11-07	56.380	57.210	56.310	56.470	51.296	8,177,400
2017-11-06	56.690	56.720	55.700	56.330	51.169	7,887,700
2017-11-03	56.290	56.550	55.920	56.550	51.369	5,566,400
2017-11-02	55.720	56.380	55.110	56.260	51.106	6,545,500
2017-11-01	57.000	57.340	55.200	55.710	50.606	10,479,900
2017-10-31	56.050	56.680	55.690	56.430	51.260	7,661,500
2017-10-30	56.500	56.600	55.580	55.900	50.779	7,336,200
2017-10-27	56.260	56.820	55.500	56.690	51.496	10,523,600
2017-10-26	55.670	56.430	55.590	55.930	50.806	8,210,500
2017-10-25	56.290	56.380	54.570	55.300	50.233	13,694,600
2017-10-24	56.610	56.660	55.860	56.380	51.215	7,763,900
2017-10-23	56.490	56.730	55.800	56.370	51.205	11,003,900
2017-10-20	55.840	56.240	55.730	56.090	50.951	10,575,300
2017-10-19	54.700	55.340	54.150	55.330	50.261	7,969,200
2017-10-18	55.290	55.610	54.670	55.340	50.270	9,459,400
2017-10-17	54.970	55.280	54.280	55.130	50.079	10,241,700
2017-10-16	54.280	55.090	54.280	55.040	49.997	9,921,100
2017-10-13	53.600	54.050	53.240	53.940	48.998	10,208,300
2017-10-12	53.150	54.130	53.040	53.310	48.426	12,611,400
2017-10-11	52.390	53.380	52.300	53.230	48.353	7,746,000
2017-10-10	53.050	53.070	51.790	52.590	47.772	8,217,200
2017-10-09	52.690	53.040	52.210	52.690	47.863	8,763,000
2017-10-06	51.200	52.410	51.150	52.400	47.599	8,509,500
2017-10-05	51.650	51.740	50.770	51.430	46.718	9,337,000
2017-10-04	51.780	52.000	51.150	51.600	46.872	8,294,700
2017-10-03	52.210	52.360	51.260	51.840	47.090	11,304,600
2017-10-02	52.210	52.630	51.620	52.080	47.309	15,636,000
2017-09-29	50.590	52.280	50.560	52.090	47.318	21,008,700
2017-09-28	48.920	50.880	48.650	50.620	45.982	22,109,100

← NewerPage 38 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.