Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	38.350	38.650	37.850	38.580	34.886	7,158,900
2017-04-05	39.160	39.350	38.380	38.380	34.705	6,927,400
2017-04-04	38.710	39.020	38.660	39.000	35.266	7,241,400
2017-04-03	38.990	39.060	38.520	38.890	35.167	7,165,100
2017-03-31	38.800	39.040	38.530	38.900	35.176	8,567,600
2017-03-30	38.910	39.130	38.800	38.890	35.167	5,997,700
2017-03-29	38.820	38.950	38.660	38.870	35.149	6,404,400
2017-03-28	38.740	39.200	38.710	38.820	35.103	7,924,900
2017-03-27	38.450	39.000	38.300	38.860	35.139	6,823,900
2017-03-24	39.380	39.680	38.740	38.970	35.239	9,059,900
2017-03-23	38.840	39.110	38.610	38.850	35.130	6,904,600
2017-03-22	38.480	38.830	38.340	38.820	35.103	9,075,700
2017-03-21	39.700	39.810	38.300	38.580	34.886	13,550,100
2017-03-20	39.330	39.770	39.210	39.570	35.781	6,916,900
2017-03-17	39.340	39.380	39.090	39.280	35.519	11,023,700
2017-03-16	39.000	39.280	38.850	39.050	35.311	8,305,200
2017-03-15	38.410	38.950	38.300	38.920	35.194	9,405,800
2017-03-14	38.350	38.440	37.780	38.270	34.606	9,646,600
2017-03-13	38.200	38.590	38.170	38.440	34.760	9,111,400
2017-03-10	37.660	38.190	37.650	38.120	34.470	11,486,500
2017-03-09	37.030	37.480	37.020	37.380	33.801	8,494,100
2017-03-08	37.010	37.230	36.960	37.190	33.629	8,052,700
2017-03-07	36.810	37.260	36.750	36.970	33.430	7,841,500
2017-03-06	36.680	36.960	36.510	36.860	33.331	9,219,100
2017-03-03	36.440	36.880	36.420	36.870	33.340	7,244,100
2017-03-02	36.710	36.950	36.330	36.490	32.996	7,854,800
2017-03-01	36.520	36.930	36.500	36.850	33.322	7,298,300
2017-02-28	36.330	36.440	36.100	36.220	32.752	8,585,600
2017-02-27	36.470	36.500	36.100	36.430	32.942	6,490,900
2017-02-24	35.810	36.320	35.550	36.300	32.825	7,505,800
2017-02-23	36.560	36.660	35.900	36.160	32.698	7,852,500
2017-02-22	36.450	36.670	36.210	36.510	33.014	10,380,000
2017-02-21	35.520	36.820	35.520	36.580	33.078	13,814,800
2017-02-17	34.970	35.800	34.720	35.670	32.255	14,892,800
2017-02-16	35.620	35.650	34.580	35.180	31.721	21,684,900
2017-02-15	35.460	35.740	35.260	35.490	32.001	17,410,000
2017-02-14	35.500	35.550	35.120	35.230	31.766	9,956,600
2017-02-13	35.720	35.830	35.370	35.460	31.974	11,900,300
2017-02-10	35.640	35.640	35.090	35.320	31.848	11,636,400
2017-02-09	35.750	35.850	35.380	35.410	31.929	6,515,500
2017-02-08	35.800	35.800	35.180	35.600	32.100	8,735,900
2017-02-07	35.380	35.640	35.070	35.540	32.046	8,155,200
2017-02-06	35.320	35.390	35.010	35.180	31.721	5,877,100
2017-02-03	34.980	35.390	34.980	35.310	31.839	8,560,300
2017-02-02	34.970	35.030	34.640	34.940	31.505	7,518,000
2017-02-01	34.590	35.050	34.500	35.030	31.586	15,244,900
2017-01-31	34.140	34.320	33.930	34.250	30.883	9,468,000
2017-01-30	34.790	34.830	33.770	34.340	30.964	11,183,800
2017-01-27	34.260	35.150	34.220	35.040	31.595	11,055,900
2017-01-26	34.420	34.470	33.850	33.980	30.639	9,375,500
2017-01-25	34.300	34.830	34.220	34.420	31.036	12,086,300
2017-01-24	33.890	34.210	33.880	34.030	30.684	9,702,800
2017-01-23	33.760	34.200	33.560	33.750	30.432	7,254,400
2017-01-20	33.920	34.180	33.770	33.840	30.513	8,571,700
2017-01-19	33.700	34.130	33.670	33.750	30.432	8,333,400
2017-01-18	33.680	34.000	33.530	33.690	30.378	10,609,400
2017-01-17	33.790	33.830	33.090	33.300	30.026	6,428,600
2017-01-13	33.320	33.900	33.300	33.790	30.468	6,911,200
2017-01-12	33.250	33.340	32.600	33.310	30.035	6,484,100
2017-01-11	33.210	33.480	32.800	33.470	30.180	10,620,100

← NewerPage 41 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.