Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	21.020	21.130	20.870	20.940	18.675	6,772,300
2016-04-22	20.940	21.260	20.870	21.100	18.817	9,139,300
2016-04-21	21.090	21.240	20.850	20.950	18.684	8,925,900
2016-04-20	21.130	21.320	20.970	21.140	18.853	13,615,900
2016-04-19	21.380	21.520	21.170	21.200	18.907	12,243,000
2016-04-18	21.400	21.670	21.260	21.560	19.228	9,351,900
2016-04-15	21.470	21.510	21.290	21.470	19.147	12,349,900
2016-04-14	21.330	21.520	20.720	21.480	19.156	18,154,200
2016-04-13	20.960	21.380	20.950	21.310	19.005	8,393,600
2016-04-12	21.030	21.040	20.770	20.930	18.666	8,306,100
2016-04-11	20.950	21.170	20.920	20.940	18.675	13,810,000
2016-04-08	21.040	21.230	20.700	20.790	18.541	8,668,100
2016-04-07	20.900	20.990	20.680	20.800	18.550	9,180,800
2016-04-06	20.770	21.120	20.720	21.060	18.782	8,766,800
2016-04-05	21.000	21.130	20.880	20.950	18.684	8,911,600
2016-04-04	21.350	21.460	21.140	21.170	18.880	7,935,300
2016-04-01	20.990	21.420	20.890	21.420	19.103	11,886,700
2016-03-31	20.910	21.410	20.890	21.180	18.889	14,526,500
2016-03-30	20.810	21.200	20.810	21.040	18.764	12,446,200
2016-03-29	20.120	20.680	20.040	20.590	18.363	7,850,900
2016-03-28	20.220	20.320	20.150	20.200	18.015	5,424,300
2016-03-24	20.280	20.320	19.710	20.150	17.970	14,108,500
2016-03-23	20.680	20.760	20.200	20.280	18.086	12,699,200
2016-03-22	20.630	20.880	20.500	20.780	18.532	7,568,600
2016-03-21	20.460	20.900	20.350	20.730	18.487	13,961,000
2016-03-18	20.350	20.530	20.160	20.490	18.273	19,742,300
2016-03-17	19.870	20.430	19.870	20.280	18.086	13,491,100
2016-03-16	19.910	20.140	19.830	20.050	17.881	14,361,000
2016-03-15	19.810	19.940	19.770	19.900	17.747	10,204,300
2016-03-14	19.980	20.100	19.840	19.910	17.756	11,496,400
2016-03-11	19.700	20.100	19.600	20.040	17.872	15,394,400
2016-03-10	19.340	19.640	19.200	19.570	17.453	15,402,100
2016-03-09	19.010	19.280	18.940	19.170	17.096	10,108,300
2016-03-08	19.260	19.410	18.760	18.780	16.748	12,899,000
2016-03-07	19.210	19.500	19.190	19.440	17.337	9,190,700
2016-03-04	19.550	19.550	19.270	19.390	17.292	8,932,600
2016-03-03	19.400	19.550	19.310	19.450	17.346	8,138,300
2016-03-02	19.150	19.510	19.100	19.490	17.382	11,373,300
2016-03-01	19.090	19.380	18.990	19.370	17.275	10,150,500
2016-02-29	18.980	19.230	18.870	18.870	16.829	9,630,500
2016-02-26	19.000	19.020	18.810	19.000	16.945	10,634,400
2016-02-25	18.760	18.950	18.580	18.890	16.846	10,102,000
2016-02-24	18.280	18.720	18.090	18.690	16.668	10,671,000
2016-02-23	18.480	18.730	18.420	18.510	16.508	12,056,300
2016-02-22	18.700	18.820	18.450	18.590	16.490	15,303,400
2016-02-19	18.500	18.850	18.230	18.380	16.303	35,168,200
2016-02-18	17.170	17.290	17.030	17.170	15.230	12,865,500
2016-02-17	16.890	17.270	16.780	17.140	15.204	11,855,600
2016-02-16	16.150	16.990	16.150	16.720	14.831	22,150,100
2016-02-12	15.800	16.140	15.500	16.060	14.246	8,707,200
2016-02-11	15.720	15.940	15.440	15.640	13.873	11,210,400
2016-02-10	16.190	16.300	15.950	15.990	14.183	13,051,600
2016-02-09	15.980	16.350	15.620	16.100	14.281	13,838,900
2016-02-08	16.560	16.570	15.870	16.190	14.361	15,377,300
2016-02-05	17.420	17.510	16.690	16.810	14.911	16,145,200
2016-02-04	17.340	17.770	17.260	17.580	15.594	13,648,100
2016-02-03	17.420	17.430	16.880	17.290	15.337	9,221,600
2016-02-02	17.400	17.430	16.990	17.050	15.124	11,379,600
2016-02-01	17.450	17.820	17.400	17.650	15.656	8,861,100
2016-01-29	16.830	17.690	16.830	17.650	15.656	18,896,700

← NewerPage 45 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.