Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	28.250	28.260	27.560	27.860	25.041	16,963,800
2016-10-12	28.660	28.800	28.260	28.640	25.742	11,687,700
2016-10-11	29.370	29.390	28.310	28.640	25.742	20,018,700
2016-10-10	29.970	30.000	29.350	29.380	26.407	10,270,700
2016-10-07	29.830	29.910	29.480	29.750	26.740	11,641,500
2016-10-06	30.050	30.070	29.440	29.890	26.865	13,015,400
2016-10-05	29.740	30.180	29.590	29.940	26.910	7,940,000
2016-10-04	29.900	30.130	29.520	29.610	26.614	8,483,100
2016-10-03	30.180	30.400	29.800	29.920	26.892	9,867,600
2016-09-30	29.680	30.210	29.660	30.150	27.099	13,210,900
2016-09-29	29.660	29.820	29.300	29.580	26.587	11,534,000
2016-09-28	29.730	29.980	29.470	29.740	26.731	14,034,800
2016-09-27	29.350	29.760	29.260	29.640	26.641	17,381,900
2016-09-26	29.490	29.620	29.220	29.350	26.380	12,610,300
2016-09-23	30.330	30.420	29.610	29.660	26.659	13,971,800
2016-09-22	30.760	31.070	30.170	30.290	27.225	15,660,400
2016-09-21	30.430	30.670	30.000	30.570	27.477	21,288,300
2016-09-20	30.600	30.710	30.190	30.390	27.315	13,183,700
2016-09-19	30.440	30.780	30.270	30.300	27.234	13,655,500
2016-09-16	30.380	30.440	29.890	30.050	27.009	16,245,800
2016-09-15	29.580	30.390	29.520	30.150	27.099	15,579,400
2016-09-14	29.380	29.500	29.270	29.430	26.452	12,243,000
2016-09-13	29.290	29.620	29.090	29.380	26.407	13,010,400
2016-09-12	28.640	29.770	28.530	29.590	26.596	16,269,100
2016-09-09	29.500	29.650	28.670	28.860	25.940	14,681,900
2016-09-08	29.860	29.970	29.640	29.790	26.776	8,170,400
2016-09-07	30.030	30.250	29.870	29.910	26.883	11,248,800
2016-09-06	30.040	30.220	29.790	29.980	26.946	14,689,400
2016-09-02	30.390	30.410	29.820	30.020	26.982	11,528,100
2016-09-01	29.940	30.290	29.830	30.290	27.225	10,705,200
2016-08-31	29.890	29.910	29.550	29.840	26.821	10,595,700
2016-08-30	30.190	30.200	29.700	29.990	26.955	12,069,300
2016-08-29	29.920	30.270	29.600	30.050	27.009	9,799,100
2016-08-26	29.780	30.160	29.700	29.970	26.937	12,175,200
2016-08-25	29.630	29.960	29.590	29.650	26.650	10,441,700
2016-08-24	29.950	30.000	29.610	29.700	26.695	12,402,100
2016-08-23	29.250	30.150	29.200	29.950	26.919	23,549,500
2016-08-22	29.500	29.530	28.870	29.150	26.110	29,150,800
2016-08-19	28.990	29.740	28.640	29.640	26.549	53,886,000
2016-08-18	27.600	27.710	27.260	27.680	24.794	20,765,000
2016-08-17	27.430	27.430	27.000	27.290	24.444	10,255,300
2016-08-16	27.430	27.520	27.210	27.220	24.382	6,704,700
2016-08-15	27.400	27.750	27.350	27.470	24.606	10,768,500
2016-08-12	26.860	27.220	26.860	27.180	24.346	9,852,900
2016-08-11	26.560	26.990	26.410	26.820	24.023	7,599,100
2016-08-10	26.800	26.860	26.370	26.410	23.656	6,234,300
2016-08-09	26.950	26.950	26.710	26.790	23.997	6,923,700
2016-08-08	26.850	26.920	26.720	26.830	24.032	5,746,100
2016-08-05	26.500	26.870	26.380	26.810	24.014	6,914,600
2016-08-04	26.200	26.370	26.140	26.370	23.620	4,926,200
2016-08-03	25.900	26.220	25.860	26.200	23.468	5,615,600
2016-08-02	26.230	26.250	25.680	25.970	23.262	10,462,200
2016-08-01	26.410	26.460	26.190	26.270	23.531	6,456,700
2016-07-29	26.580	26.680	26.160	26.290	23.549	8,805,600
2016-07-28	26.820	26.950	26.580	26.620	23.844	8,239,100
2016-07-27	26.880	27.110	26.620	26.900	24.095	10,220,900
2016-07-26	26.660	26.830	26.460	26.810	24.014	11,877,000
2016-07-25	26.440	26.580	26.250	26.490	23.728	6,859,600
2016-07-22	26.390	26.410	26.080	26.370	23.620	5,292,100
2016-07-21	26.610	26.660	26.060	26.230	23.495	14,638,500

← NewerPage 43 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.