Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	32.870	33.200	32.740	33.130	29.873	8,753,300
2017-01-09	32.270	33.070	32.210	32.780	29.557	9,271,800
2017-01-06	32.040	32.230	31.860	32.040	28.890	7,063,600
2017-01-05	32.300	32.400	31.910	32.100	28.944	7,290,200
2017-01-04	32.090	32.510	32.060	32.240	29.070	9,460,600
2017-01-03	32.360	32.710	31.660	31.940	28.800	13,209,400
2016-12-30	32.860	32.910	32.180	32.270	29.097	5,887,700
2016-12-29	32.800	32.990	32.480	32.660	29.449	4,472,500
2016-12-28	33.550	33.680	32.880	32.900	29.666	5,388,600
2016-12-27	33.150	33.460	33.100	33.330	30.053	5,008,500
2016-12-23	32.920	33.000	32.660	32.900	29.666	4,028,100
2016-12-22	32.950	33.620	32.860	33.010	29.765	9,492,900
2016-12-21	32.500	32.990	32.500	32.580	29.377	6,521,200
2016-12-20	32.750	32.910	32.350	32.610	29.404	8,185,600
2016-12-19	32.250	32.760	32.250	32.440	29.251	10,385,100
2016-12-16	33.400	33.400	32.420	32.510	29.314	13,336,500
2016-12-15	32.340	33.100	31.960	33.060	29.810	11,742,600
2016-12-14	31.930	32.360	31.870	32.140	28.980	10,482,800
2016-12-13	32.040	32.370	31.950	32.030	28.881	6,322,000
2016-12-12	32.180	32.320	31.670	32.000	28.854	7,709,200
2016-12-09	32.780	32.830	31.910	32.350	29.170	10,774,400
2016-12-08	32.780	32.920	32.450	32.710	29.494	10,131,400
2016-12-07	31.800	32.650	31.290	32.510	29.314	12,589,000
2016-12-06	31.710	31.830	31.210	31.610	28.502	10,088,000
2016-12-05	31.700	31.840	31.340	31.530	28.430	13,035,900
2016-12-02	30.200	31.450	30.060	31.440	28.349	15,229,600
2016-12-01	32.140	32.180	29.850	30.100	27.141	25,173,900
2016-11-30	32.160	32.540	32.050	32.200	29.034	14,878,900
2016-11-29	31.670	32.350	31.570	32.160	28.998	8,982,900
2016-11-28	31.840	32.160	31.620	31.840	28.710	8,412,900
2016-11-25	31.710	31.970	31.440	31.880	28.746	4,703,900
2016-11-23	31.640	31.950	31.510	31.880	28.746	9,876,700
2016-11-22	31.530	31.800	31.350	31.670	28.556	8,955,600
2016-11-21	30.880	31.450	30.840	31.350	28.178	13,076,800
2016-11-18	30.470	31.250	30.350	30.740	27.629	23,958,900
2016-11-17	30.390	30.850	30.000	30.730	27.620	19,147,600
2016-11-16	30.000	30.300	29.540	30.020	26.982	16,103,200
2016-11-15	29.310	29.640	29.100	29.610	26.614	12,678,700
2016-11-14	29.400	29.500	28.930	28.990	26.057	12,293,800
2016-11-11	28.500	28.840	28.240	28.820	25.904	12,748,400
2016-11-10	29.210	29.900	28.100	28.180	25.329	14,796,800
2016-11-09	29.330	29.330	28.360	29.130	26.182	12,558,600
2016-11-08	29.340	29.670	29.110	29.510	26.524	7,395,800
2016-11-07	28.670	29.350	28.630	29.330	26.362	12,024,900
2016-11-04	28.050	28.640	28.020	28.220	25.364	8,665,800
2016-11-03	28.520	28.590	28.120	28.270	25.409	12,013,800
2016-11-02	28.740	29.090	28.470	28.590	25.697	9,944,300
2016-11-01	29.110	29.230	28.510	28.900	25.976	10,437,400
2016-10-31	28.730	29.170	28.710	29.080	26.137	10,929,200
2016-10-28	28.960	29.180	28.570	28.660	25.760	11,541,600
2016-10-27	29.070	29.300	28.670	28.860	25.940	9,128,000
2016-10-26	28.710	29.020	28.620	28.850	25.931	7,343,500
2016-10-25	29.080	29.300	28.750	28.860	25.940	9,773,200
2016-10-24	28.710	29.160	28.650	29.150	26.200	12,300,700
2016-10-21	28.260	28.560	28.050	28.430	25.553	9,875,700
2016-10-20	28.220	28.450	28.020	28.380	25.508	12,119,100
2016-10-19	27.980	28.430	27.950	28.320	25.454	11,794,000
2016-10-18	28.240	28.340	27.960	28.020	25.185	11,970,800
2016-10-17	28.650	28.650	27.740	27.800	24.987	11,038,600
2016-10-14	27.950	28.410	27.820	28.070	25.230	12,138,200

← NewerPage 42 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.