Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	26.570	26.770	26.420	26.650	23.871	9,809,500
2016-07-19	26.500	26.820	26.320	26.390	23.638	15,996,700
2016-07-18	26.530	26.640	26.360	26.600	23.826	13,473,000
2016-07-15	26.150	26.340	25.950	26.340	23.593	11,635,400
2016-07-14	26.080	26.240	25.740	26.100	23.379	14,888,600
2016-07-13	25.490	25.970	25.420	25.910	23.208	15,989,700
2016-07-12	25.320	25.460	25.130	25.410	22.760	10,623,000
2016-07-11	25.000	25.300	25.000	25.150	22.528	11,026,200
2016-07-08	24.500	24.970	24.430	24.930	22.331	14,148,100
2016-07-07	24.020	24.460	24.000	24.290	21.757	10,056,500
2016-07-06	23.620	24.020	23.520	24.000	21.497	9,625,800
2016-07-05	23.750	23.870	23.490	23.840	21.354	8,747,100
2016-07-01	23.770	24.020	23.740	23.890	21.399	8,593,000
2016-06-30	23.710	23.980	23.470	23.970	21.471	10,256,700
2016-06-29	23.250	23.710	23.180	23.560	21.103	13,315,300
2016-06-28	22.750	22.970	22.560	22.940	20.548	13,573,800
2016-06-27	23.040	23.170	22.170	22.290	19.966	20,293,800
2016-06-24	23.500	23.960	23.150	23.230	20.808	35,722,800
2016-06-23	24.340	24.530	24.130	24.520	21.963	10,942,900
2016-06-22	23.830	24.270	23.780	23.970	21.471	11,645,700
2016-06-21	23.690	23.920	23.640	23.830	21.345	7,720,100
2016-06-20	23.870	23.960	23.630	23.630	21.166	13,020,700
2016-06-17	23.650	23.650	23.360	23.430	20.987	22,138,500
2016-06-16	23.520	23.750	23.320	23.690	21.220	12,827,600
2016-06-15	23.840	23.950	23.520	23.700	21.229	13,912,700
2016-06-14	23.720	23.880	23.460	23.740	21.265	14,600,500
2016-06-13	23.980	24.150	23.850	23.940	21.444	11,253,000
2016-06-10	24.400	24.450	23.960	24.070	21.560	12,630,200
2016-06-09	24.030	24.460	23.910	24.420	21.874	11,920,900
2016-06-08	24.200	24.300	24.090	24.230	21.704	8,014,900
2016-06-07	24.310	24.360	24.110	24.170	21.650	10,476,100
2016-06-06	24.420	24.530	24.100	24.170	21.650	13,550,500
2016-06-03	24.410	24.470	24.110	24.390	21.847	16,194,500
2016-06-02	24.500	24.650	24.440	24.520	21.963	18,034,800
2016-06-01	24.300	24.480	24.230	24.380	21.838	10,480,900
2016-05-31	24.320	24.470	24.100	24.420	21.874	18,801,400
2016-05-27	23.860	24.580	23.800	24.440	21.892	18,555,600
2016-05-26	23.670	23.870	23.600	23.730	21.256	12,330,500
2016-05-25	23.790	23.880	23.380	23.660	21.193	14,740,200
2016-05-24	22.930	23.490	22.920	23.490	21.041	19,040,300
2016-05-23	22.880	23.020	22.770	22.900	20.423	24,854,300
2016-05-20	21.720	22.780	21.700	22.660	20.209	53,385,000
2016-05-19	19.790	20.040	19.720	19.910	17.756	14,193,300
2016-05-18	19.640	20.100	19.590	19.920	17.765	10,025,000
2016-05-17	19.800	19.980	19.590	19.640	17.515	7,844,900
2016-05-16	19.540	19.980	19.540	19.850	17.703	7,795,900
2016-05-13	19.580	19.720	19.520	19.610	17.489	10,177,800
2016-05-12	20.140	20.180	19.460	19.630	17.506	11,787,900
2016-05-11	19.890	20.160	19.840	20.010	17.845	20,502,400
2016-05-10	19.900	20.000	19.790	19.980	17.819	11,661,700
2016-05-09	19.870	20.010	19.800	19.890	17.738	5,616,400
2016-05-06	19.750	19.900	19.630	19.870	17.720	7,069,100
2016-05-05	19.890	19.980	19.700	19.850	17.703	9,268,100
2016-05-04	20.000	20.020	19.710	19.850	17.703	12,115,100
2016-05-03	20.110	20.340	19.980	20.100	17.926	16,630,800
2016-05-02	20.500	20.650	20.300	20.310	18.113	11,773,500
2016-04-29	20.650	20.670	20.170	20.470	18.256	14,884,500
2016-04-28	21.260	21.290	20.720	20.810	18.559	10,875,700
2016-04-27	21.250	21.520	21.170	21.420	19.103	9,512,600
2016-04-26	21.120	21.450	21.000	21.270	18.969	9,230,900

← NewerPage 44 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.