Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	41.330	41.960	40.980	41.010	37.167	6,519,500
2017-06-30	41.810	42.020	41.090	41.310	37.439	10,044,100
2017-06-29	42.350	42.460	40.790	41.440	37.556	12,362,500
2017-06-28	41.900	42.780	41.420	42.690	38.689	14,308,300
2017-06-27	43.000	43.100	41.830	41.890	37.964	12,734,900
2017-06-26	44.470	44.650	42.910	43.250	39.197	10,911,400
2017-06-23	43.450	44.300	43.410	44.090	39.958	13,947,700
2017-06-22	43.690	43.920	43.080	43.340	39.278	7,632,100
2017-06-21	43.410	43.820	43.090	43.620	39.532	9,713,600
2017-06-20	44.260	44.590	43.300	43.360	39.296	9,083,700
2017-06-19	43.700	44.390	43.630	44.290	40.139	9,649,900
2017-06-16	43.190	43.900	43.060	43.110	39.070	10,775,100
2017-06-15	43.190	43.670	42.830	43.160	39.115	11,523,000
2017-06-14	45.080	45.290	43.370	43.980	39.858	10,697,300
2017-06-13	44.910	45.500	44.280	44.850	40.647	12,330,600
2017-06-12	44.140	44.500	42.320	44.340	40.185	20,623,500
2017-06-09	47.620	47.860	43.410	44.740	40.547	20,477,200
2017-06-08	47.400	47.470	46.930	47.430	42.985	7,936,100
2017-06-07	46.700	47.340	46.620	47.260	42.831	8,026,500
2017-06-06	46.570	47.210	46.480	46.570	42.206	7,806,200
2017-06-05	46.630	47.240	46.510	46.720	42.342	6,807,600
2017-06-02	46.220	46.860	45.900	46.800	42.414	9,523,900
2017-06-01	45.970	46.260	45.800	46.000	41.689	7,176,800
2017-05-31	45.660	46.040	45.330	45.880	41.580	13,082,100
2017-05-30	45.470	45.740	45.210	45.560	41.290	6,593,500
2017-05-26	44.870	45.500	44.750	45.500	41.236	6,633,400
2017-05-25	44.760	45.330	44.550	45.020	40.801	8,662,600
2017-05-24	45.000	45.130	44.470	44.630	40.447	7,565,600
2017-05-23	44.810	44.940	44.300	44.910	40.701	8,541,900
2017-05-22	44.190	45.000	43.620	44.730	40.447	12,606,300
2017-05-19	45.050	45.740	43.910	44.080	39.860	23,338,600
2017-05-18	43.100	44.100	42.840	43.910	39.706	21,882,200
2017-05-17	44.580	44.700	42.730	42.760	38.666	20,062,000
2017-05-16	44.800	45.080	44.310	45.070	40.755	13,410,500
2017-05-15	43.880	44.430	43.710	44.320	40.077	12,098,100
2017-05-12	43.530	43.640	43.060	43.440	39.281	9,365,100
2017-05-11	43.020	43.480	42.730	43.480	39.317	11,149,900
2017-05-10	42.530	43.090	42.470	42.870	38.766	11,555,100
2017-05-09	41.820	42.250	41.720	42.040	38.015	8,074,600
2017-05-08	41.900	41.960	41.440	41.540	37.563	6,380,000
2017-05-05	41.850	41.890	41.300	41.830	37.825	4,748,200
2017-05-04	41.650	41.810	41.410	41.620	37.635	5,016,100
2017-05-03	41.710	41.710	41.200	41.550	37.572	5,673,900
2017-05-02	41.720	41.750	41.130	41.710	37.717	6,950,800
2017-05-01	40.980	41.710	40.850	41.700	37.708	7,478,300
2017-04-28	41.100	41.330	40.580	40.610	36.722	9,209,000
2017-04-27	40.960	41.820	40.940	41.330	37.373	8,312,500
2017-04-26	40.780	40.920	40.420	40.710	36.812	5,578,300
2017-04-25	40.620	40.870	40.280	40.790	36.885	7,236,900
2017-04-24	40.370	40.610	40.090	40.440	36.568	6,925,300
2017-04-21	39.900	40.090	39.470	39.790	35.980	8,762,000
2017-04-20	39.540	39.970	39.150	39.890	36.071	9,402,800
2017-04-19	39.200	39.660	39.150	39.250	35.492	13,394,400
2017-04-18	37.790	38.110	37.600	38.050	34.407	6,047,300
2017-04-17	37.640	38.030	37.570	38.020	34.380	5,242,500
2017-04-13	37.670	38.250	37.410	37.520	33.928	5,754,000
2017-04-12	38.350	38.370	37.630	37.770	34.154	6,802,500
2017-04-11	38.690	38.690	37.600	38.200	34.543	10,549,700
2017-04-10	38.820	39.200	38.740	38.860	35.139	7,339,600
2017-04-07	38.450	39.030	38.450	38.930	35.203	6,318,100

← NewerPage 40 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.