Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	46.730	49.710	46.680	48.840	44.365	20,364,400
2017-09-26	46.560	46.860	45.580	45.920	41.713	11,086,600
2017-09-25	47.520	47.640	45.970	46.330	42.085	11,445,900
2017-09-22	46.890	47.920	46.840	47.770	43.393	5,867,700
2017-09-21	47.310	47.530	46.760	47.150	42.830	8,533,600
2017-09-20	48.370	48.370	46.780	47.280	42.948	11,021,300
2017-09-19	48.030	48.500	47.580	48.260	43.838	9,385,000
2017-09-18	47.800	48.530	47.740	48.050	43.648	11,215,500
2017-09-15	46.970	47.690	46.870	47.140	42.821	13,880,400
2017-09-14	45.980	47.360	45.780	47.050	42.739	12,338,900
2017-09-13	46.100	46.420	45.530	46.120	41.895	7,500,500
2017-09-12	45.840	46.020	45.370	45.650	41.468	7,233,800
2017-09-11	44.890	45.790	44.850	45.580	41.404	8,893,000
2017-09-08	45.200	45.250	44.120	44.350	40.287	8,128,900
2017-09-07	44.940	45.400	44.590	45.220	41.077	8,291,500
2017-09-06	44.700	44.960	44.210	44.730	40.632	12,116,700
2017-09-05	44.630	44.960	43.870	44.480	40.405	9,198,600
2017-09-01	45.190	45.300	44.760	45.100	40.968	5,307,500
2017-08-31	45.430	45.470	44.840	45.120	40.986	9,213,400
2017-08-30	44.000	45.490	43.990	45.470	41.304	8,797,200
2017-08-29	43.020	44.190	42.930	44.020	39.987	6,768,800
2017-08-28	43.360	43.720	43.360	43.630	39.633	5,545,100
2017-08-25	43.790	43.950	43.120	43.310	39.342	6,385,800
2017-08-24	44.300	44.310	43.250	43.720	39.714	9,253,000
2017-08-23	44.200	44.200	43.830	44.020	39.987	8,480,900
2017-08-22	43.620	44.530	43.610	44.450	40.378	8,664,500
2017-08-21	44.110	44.260	43.020	43.310	39.251	14,374,500
2017-08-18	44.770	45.250	43.660	44.300	40.148	20,996,200
2017-08-17	44.330	44.400	43.000	43.120	39.079	14,283,400
2017-08-16	44.350	44.620	43.760	44.460	40.293	8,490,600
2017-08-15	44.040	44.350	43.600	43.880	39.768	6,250,200
2017-08-14	43.700	44.240	43.590	43.780	39.677	9,764,800
2017-08-11	42.030	43.140	41.980	43.080	39.043	10,761,600
2017-08-10	43.370	43.580	41.940	42.030	38.091	11,299,300
2017-08-09	43.390	44.030	43.060	43.810	39.704	5,634,700
2017-08-08	44.040	44.520	43.730	43.900	39.786	9,798,300
2017-08-07	42.860	44.050	42.850	43.960	39.840	7,758,400
2017-08-04	42.850	43.140	42.360	42.820	38.807	7,510,900
2017-08-03	42.700	43.120	42.310	42.700	38.698	11,475,800
2017-08-02	44.350	44.440	42.510	42.730	38.726	15,632,000
2017-08-01	44.390	44.790	44.020	44.100	39.967	9,452,300
2017-07-31	45.430	45.480	44.010	44.310	40.157	11,121,300
2017-07-28	45.900	46.000	44.910	45.250	41.009	9,584,300
2017-07-27	47.500	47.590	45.300	46.040	41.725	17,026,600
2017-07-26	46.610	47.470	46.520	47.450	43.003	9,161,300
2017-07-25	46.630	46.670	45.850	46.400	42.052	7,271,900
2017-07-24	46.680	47.020	46.560	46.780	42.396	8,495,500
2017-07-21	46.780	47.000	46.230	46.810	42.423	7,539,500
2017-07-20	47.110	47.340	46.370	47.250	42.822	8,782,300
2017-07-19	46.900	47.210	46.740	47.180	42.758	9,533,900
2017-07-18	46.020	46.630	45.680	46.620	42.251	6,594,200
2017-07-17	46.200	46.450	45.680	46.150	41.825	7,679,900
2017-07-14	45.380	46.130	45.350	46.120	41.798	8,085,700
2017-07-13	45.280	45.660	44.990	45.300	41.055	9,036,100
2017-07-12	45.680	45.980	44.840	45.280	41.037	10,395,800
2017-07-11	44.210	45.500	44.040	45.400	41.145	13,527,400
2017-07-10	43.600	44.500	43.510	44.210	40.067	10,357,900
2017-07-07	42.360	43.800	42.360	43.540	39.460	10,748,700
2017-07-06	41.720	42.590	41.560	42.110	38.164	11,934,200
2017-07-05	41.280	42.230	41.250	42.120	38.173	10,942,500

← NewerPage 39 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.