Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	17.110	17.190	16.800	16.850	14.775	12,857,200
2015-08-05	16.990	17.230	16.920	17.030	14.933	13,308,100
2015-08-04	17.100	17.220	16.830	16.830	14.757	17,050,000
2015-08-03	17.460	17.460	17.110	17.160	15.047	12,754,200
2015-07-31	17.520	17.600	17.320	17.360	15.222	16,080,600
2015-07-30	17.600	17.740	17.530	17.570	15.406	12,332,800
2015-07-29	17.560	17.600	17.350	17.550	15.389	11,913,300
2015-07-28	17.390	17.770	17.210	17.620	15.450	14,067,200
2015-07-27	17.250	17.490	17.130	17.380	15.240	18,439,200
2015-07-24	17.740	17.740	17.210	17.370	15.231	14,637,100
2015-07-23	17.470	17.860	17.460	17.720	15.538	13,400,500
2015-07-22	17.660	17.700	17.400	17.490	15.336	12,036,100
2015-07-21	17.770	18.040	17.740	17.830	15.634	9,426,700
2015-07-20	17.750	17.960	17.690	17.770	15.581	12,652,800
2015-07-17	17.900	17.900	17.690	17.770	15.581	13,387,000
2015-07-16	18.430	18.480	17.640	17.870	15.669	32,327,000
2015-07-15	18.900	18.990	18.520	18.570	16.283	22,511,400
2015-07-14	19.310	19.420	18.860	18.890	16.564	27,788,000
2015-07-13	18.900	19.630	18.870	19.310	16.932	21,962,000
2015-07-10	18.830	18.990	18.720	18.770	16.458	18,375,200
2015-07-09	18.740	18.910	18.510	18.520	16.239	14,214,400
2015-07-08	19.000	19.040	18.520	18.550	16.265	18,978,900
2015-07-07	19.230	19.300	18.730	19.170	16.809	20,994,000
2015-07-06	19.380	19.720	19.260	19.270	16.897	11,559,000
2015-07-02	19.550	19.640	19.450	19.610	17.195	9,067,000
2015-07-01	19.340	19.660	19.340	19.510	17.107	13,062,000
2015-06-30	19.280	19.410	19.060	19.220	16.853	15,942,300
2015-06-29	19.590	19.590	19.190	19.210	16.844	20,049,100
2015-06-26	19.960	20.160	19.630	19.780	17.344	17,069,800
2015-06-25	20.220	20.280	20.010	20.060	17.589	10,723,500
2015-06-24	20.240	20.460	20.080	20.100	17.625	19,194,700
2015-06-23	19.840	20.130	19.830	19.960	17.502	11,025,300
2015-06-22	19.790	19.950	19.700	19.860	17.414	13,235,400
2015-06-19	19.830	19.930	19.680	19.720	17.291	16,973,900
2015-06-18	19.620	19.860	19.580	19.840	17.397	16,078,000
2015-06-17	19.790	19.900	19.520	19.540	17.133	18,479,200
2015-06-16	19.640	19.850	19.570	19.820	17.379	11,534,800
2015-06-15	19.450	19.790	19.340	19.710	17.283	15,661,300
2015-06-12	19.740	19.790	19.590	19.620	17.204	12,228,200
2015-06-11	20.040	20.110	19.740	19.780	17.344	16,586,500
2015-06-10	20.000	20.140	19.960	20.040	17.572	14,241,500
2015-06-09	19.820	20.010	19.710	19.910	17.458	12,721,000
2015-06-08	20.140	20.240	19.810	19.870	17.423	15,101,500
2015-06-05	20.040	20.230	19.930	20.150	17.668	12,782,500
2015-06-04	20.240	20.310	19.860	20.060	17.589	17,684,700
2015-06-03	20.540	20.590	20.330	20.360	17.852	9,133,500
2015-06-02	20.270	20.590	20.090	20.380	17.870	15,954,100
2015-06-01	20.030	20.340	20.030	20.310	17.809	11,839,700
2015-05-29	20.430	20.430	20.060	20.130	17.651	17,857,100
2015-05-28	20.340	20.600	20.290	20.360	17.852	18,479,800
2015-05-27	19.960	20.500	19.960	20.340	17.835	16,439,200
2015-05-26	20.110	20.240	19.880	19.990	17.528	15,117,000
2015-05-22	20.180	20.280	20.070	20.140	17.660	13,257,200
2015-05-21	19.830	20.260	19.820	20.150	17.668	11,819,800
2015-05-20	19.950	20.070	19.870	19.910	17.458	17,596,200
2015-05-19	20.200	20.330	19.930	19.990	17.528	22,054,900
2015-05-18	20.260	20.340	20.020	20.190	17.616	24,351,900
2015-05-15	20.570	20.590	20.120	20.200	17.624	55,400,700
2015-05-14	20.030	20.100	19.790	19.860	17.328	30,896,500
2015-05-13	19.950	20.040	19.780	19.930	17.389	23,811,200

← NewerPage 48 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.