Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	17.230	17.580	16.670	16.680	14.796	17,497,100
2016-01-27	17.300	17.520	16.980	17.090	15.159	12,590,200
2016-01-26	17.050	17.480	17.000	17.350	15.390	15,786,700
2016-01-25	17.000	17.160	16.900	16.910	15.000	9,212,100
2016-01-22	17.180	17.360	16.860	17.050	15.124	14,021,300
2016-01-21	16.550	17.100	16.260	16.810	14.911	17,693,100
2016-01-20	16.320	16.590	15.960	16.370	14.521	27,857,800
2016-01-19	16.360	16.760	16.320	16.450	14.592	21,473,700
2016-01-15	15.950	16.420	15.850	16.080	14.263	25,362,700
2016-01-14	16.360	17.030	16.200	16.810	14.911	20,913,200
2016-01-13	16.920	17.110	16.020	16.200	14.370	26,701,100
2016-01-12	16.930	17.200	16.570	16.750	14.858	13,943,700
2016-01-11	16.980	17.050	16.400	16.680	14.796	23,412,700
2016-01-08	17.230	17.260	16.520	16.790	14.893	30,972,800
2016-01-07	17.300	17.610	17.020	17.210	15.266	17,003,200
2016-01-06	18.170	18.230	17.240	17.730	15.727	28,687,200
2016-01-05	18.470	18.630	18.290	18.490	16.401	9,442,800
2016-01-04	18.310	18.470	18.200	18.470	16.383	13,331,700
2015-12-31	18.940	18.960	18.670	18.670	16.561	8,685,100
2015-12-30	19.090	19.350	18.940	18.960	16.818	6,435,400
2015-12-29	19.010	19.410	19.010	19.260	17.084	10,880,400
2015-12-28	19.180	19.240	18.750	19.000	16.853	8,102,300
2015-12-24	19.080	19.190	19.020	19.110	16.951	3,195,700
2015-12-23	18.800	19.260	18.770	19.090	16.933	15,180,500
2015-12-22	18.560	18.840	18.420	18.760	16.641	9,538,800
2015-12-21	18.300	18.550	18.150	18.520	16.428	9,573,300
2015-12-18	17.930	18.200	17.850	18.100	16.055	29,994,500
2015-12-17	18.710	18.710	18.040	18.060	16.020	13,475,400
2015-12-16	18.510	18.600	18.150	18.500	16.410	14,933,200
2015-12-15	18.200	18.570	18.170	18.460	16.374	16,828,400
2015-12-14	18.400	18.430	17.820	18.050	16.011	16,391,900
2015-12-11	18.600	18.620	18.260	18.320	16.250	13,903,800
2015-12-10	18.880	18.980	18.710	18.750	16.632	13,511,000
2015-12-09	18.720	19.290	18.710	19.030	16.880	13,953,500
2015-12-08	18.630	19.020	18.610	18.950	16.809	10,641,200
2015-12-07	19.100	19.150	18.880	18.910	16.774	13,871,100
2015-12-04	18.740	19.090	18.740	19.030	16.880	12,265,900
2015-12-03	19.230	19.310	18.680	18.760	16.641	15,094,900
2015-12-02	19.090	19.340	19.080	19.130	16.969	10,679,400
2015-12-01	18.740	19.230	18.720	19.180	17.013	17,276,500
2015-11-30	18.720	18.920	18.700	18.770	16.649	11,926,100
2015-11-27	18.410	18.740	18.390	18.620	16.516	5,012,300
2015-11-25	18.450	18.670	18.300	18.450	16.366	12,356,800
2015-11-24	17.960	18.540	17.950	18.380	16.303	11,883,600
2015-11-23	17.820	18.480	17.820	18.130	16.082	8,125,700
2015-11-20	18.290	18.360	17.990	18.180	16.126	13,651,100
2015-11-19	18.200	18.420	18.140	18.200	16.144	12,973,500
2015-11-18	17.830	18.180	17.820	18.130	16.082	12,712,300
2015-11-17	17.660	17.900	17.520	17.820	15.807	15,621,200
2015-11-16	17.140	17.790	17.020	17.740	15.647	15,869,900
2015-11-13	17.120	17.500	16.850	17.240	15.206	20,075,500
2015-11-12	16.690	16.830	16.500	16.530	14.580	18,727,000
2015-11-11	16.840	16.890	16.600	16.790	14.809	7,059,600
2015-11-10	16.650	16.840	16.590	16.760	14.783	9,401,900
2015-11-09	16.770	17.040	16.640	16.810	14.827	12,893,600
2015-11-06	16.780	17.060	16.630	17.050	15.038	11,137,300
2015-11-05	16.910	17.010	16.680	16.810	14.827	9,679,500
2015-11-04	16.910	17.030	16.820	16.870	14.880	11,165,100
2015-11-03	16.900	17.050	16.760	17.000	14.994	9,825,800
2015-11-02	16.790	16.950	16.770	16.890	14.897	7,825,500

← NewerPage 46 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.