Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	16.700	16.830	16.570	16.770	14.791	10,770,700
2015-10-29	16.500	16.820	16.370	16.740	14.765	14,808,500
2015-10-28	16.120	16.660	16.120	16.540	14.589	13,535,400
2015-10-27	16.260	16.660	16.250	16.270	14.350	14,499,900
2015-10-26	16.650	16.700	16.080	16.330	14.403	11,076,200
2015-10-23	16.200	16.510	16.120	16.440	14.500	15,106,000
2015-10-22	16.200	16.670	16.080	16.210	14.298	31,972,200
2015-10-21	16.530	16.700	16.050	16.070	14.174	20,605,600
2015-10-20	15.790	16.320	15.750	16.190	14.280	19,316,700
2015-10-19	16.000	16.050	15.640	15.810	13.945	11,012,300
2015-10-16	15.750	16.010	15.580	15.830	13.962	15,916,600
2015-10-15	15.600	15.900	15.400	15.720	13.865	25,250,600
2015-10-14	15.210	15.510	15.070	15.440	13.618	20,314,000
2015-10-13	15.440	15.530	15.130	15.140	13.354	17,777,100
2015-10-12	15.620	15.650	15.470	15.600	13.760	8,574,100
2015-10-09	15.620	15.720	15.320	15.650	13.804	14,906,100
2015-10-08	15.390	15.730	15.330	15.670	13.821	11,398,400
2015-10-07	15.400	15.620	15.210	15.390	13.574	17,421,000
2015-10-06	15.090	15.320	14.920	15.240	13.442	13,421,500
2015-10-05	14.640	15.180	14.640	15.100	13.319	23,367,200
2015-10-02	14.490	14.940	14.440	14.940	13.177	14,386,200
2015-10-01	14.720	14.780	14.450	14.670	12.939	17,555,400
2015-09-30	14.690	14.870	14.590	14.690	12.957	22,366,300
2015-09-29	14.420	14.730	14.330	14.550	12.833	17,131,100
2015-09-28	14.590	14.650	14.360	14.370	12.675	29,601,100
2015-09-25	14.960	15.000	14.400	14.600	12.878	17,564,300
2015-09-24	14.550	14.880	14.290	14.690	12.957	19,878,600
2015-09-23	15.050	15.100	14.580	14.610	12.886	16,846,500
2015-09-22	15.460	15.560	14.970	15.100	13.319	19,368,400
2015-09-21	16.000	16.050	15.560	15.640	13.795	14,699,300
2015-09-18	15.830	16.100	15.730	15.930	14.051	24,123,400
2015-09-17	16.040	16.310	15.920	16.020	14.130	15,661,700
2015-09-16	15.980	16.200	15.830	16.170	14.262	12,053,400
2015-09-15	15.770	15.950	15.680	15.920	14.042	13,098,700
2015-09-14	15.500	15.710	15.490	15.600	13.760	10,151,500
2015-09-11	15.540	15.630	15.350	15.500	13.671	10,501,800
2015-09-10	15.410	15.800	15.260	15.560	13.724	15,424,000
2015-09-09	15.740	15.910	15.440	15.460	13.636	15,443,800
2015-09-08	15.680	15.800	15.620	15.730	13.874	14,935,300
2015-09-04	15.570	15.670	15.280	15.390	13.574	15,285,300
2015-09-03	15.780	16.130	15.740	15.760	13.901	13,300,400
2015-09-02	15.730	15.790	15.380	15.680	13.830	13,136,800
2015-09-01	15.680	16.010	15.390	15.490	13.663	17,930,300
2015-08-31	15.960	16.210	15.850	16.090	14.192	16,130,200
2015-08-28	15.860	16.180	15.840	15.990	14.104	11,053,700
2015-08-27	15.380	16.000	15.360	15.940	14.059	21,758,900
2015-08-26	15.200	15.350	14.710	15.240	13.442	38,654,400
2015-08-25	15.430	15.600	14.840	14.840	13.089	26,214,300
2015-08-24	14.670	15.670	14.250	15.100	13.319	34,065,200
2015-08-21	15.820	16.040	15.460	15.480	13.654	19,420,700
2015-08-20	16.310	16.370	15.970	15.980	14.095	12,890,000
2015-08-19	16.440	16.660	16.240	16.440	14.500	13,984,600
2015-08-18	16.960	16.960	16.460	16.530	14.580	15,286,200
2015-08-17	16.540	17.060	16.470	17.030	14.933	14,596,500
2015-08-14	16.700	16.780	16.240	16.640	14.591	42,704,600
2015-08-13	17.380	17.450	17.000	17.050	14.950	17,273,900
2015-08-12	17.100	17.390	16.980	17.300	15.169	14,675,100
2015-08-11	17.360	17.450	17.140	17.340	15.204	20,174,000
2015-08-10	17.160	17.690	17.130	17.600	15.432	14,581,500
2015-08-07	16.780	16.990	16.770	16.980	14.889	13,570,800

← NewerPage 47 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.