Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	19.910	19.990	19.780	19.890	17.354	15,269,900
2015-05-11	19.800	19.960	19.730	19.920	17.380	18,837,100
2015-05-08	19.780	19.850	19.650	19.690	17.179	15,655,300
2015-05-07	19.210	19.670	19.200	19.560	17.066	14,345,900
2015-05-06	19.450	19.560	19.170	19.450	16.970	24,425,100
2015-05-05	19.770	19.840	19.320	19.360	16.892	27,823,300
2015-05-04	19.980	20.080	19.860	19.880	17.345	14,802,900
2015-05-01	19.930	20.110	19.820	19.980	17.433	27,346,000
2015-04-30	19.920	19.920	19.650	19.790	17.267	33,200,100
2015-04-29	19.950	20.010	19.630	20.010	17.459	31,274,200
2015-04-28	20.130	20.490	19.990	20.040	17.485	55,701,400
2015-04-27	20.530	20.550	19.640	19.970	17.424	219,415,200
2015-04-24	22.270	22.350	21.750	21.800	19.020	14,286,800
2015-04-23	22.140	22.240	21.950	22.170	19.343	9,290,300
2015-04-22	22.260	22.420	22.010	22.310	19.465	11,528,400
2015-04-21	22.270	22.670	22.060	22.290	19.448	30,028,400
2015-04-20	21.710	21.930	21.680	21.760	18.986	13,365,200
2015-04-17	21.700	21.760	21.370	21.490	18.750	20,698,400
2015-04-16	22.200	22.220	21.710	21.880	19.090	33,201,500
2015-04-15	22.060	22.710	22.050	22.550	19.675	15,021,000
2015-04-14	22.210	22.340	22.040	22.200	19.369	12,358,400
2015-04-13	22.440	22.580	22.310	22.330	19.483	8,909,000
2015-04-10	22.440	22.580	22.220	22.500	19.631	12,043,900
2015-04-09	22.310	22.580	22.110	22.510	19.640	14,365,500
2015-04-08	22.010	22.420	22.000	22.380	19.527	18,046,100
2015-04-07	22.190	22.270	21.790	21.990	19.186	28,793,600
2015-04-06	22.100	22.260	21.940	22.160	19.335	32,215,500
2015-04-02	22.480	22.610	22.200	22.270	19.431	9,281,100
2015-04-01	22.530	22.670	22.180	22.390	19.535	16,055,300
2015-03-31	22.550	22.760	22.430	22.560	19.684	13,746,600
2015-03-30	22.980	23.090	22.620	22.770	19.867	19,359,200
2015-03-27	22.510	22.950	22.310	22.830	19.919	20,147,100
2015-03-26	22.250	22.880	21.800	22.400	19.544	34,670,400
2015-03-25	23.880	23.950	22.500	22.630	19.745	25,737,200
2015-03-24	24.000	24.260	23.840	23.900	20.853	11,834,900
2015-03-23	24.140	24.460	23.960	23.970	20.914	11,439,900
2015-03-20	24.240	24.310	24.100	24.120	21.045	17,346,600
2015-03-19	24.370	24.370	23.970	24.080	21.010	9,698,600
2015-03-18	24.070	24.400	23.500	24.370	21.263	23,018,300
2015-03-17	24.400	24.490	24.150	24.210	21.123	12,973,600
2015-03-16	24.340	24.590	24.180	24.570	21.437	12,944,500
2015-03-13	23.980	24.320	23.930	24.240	21.149	14,834,900
2015-03-12	23.340	23.780	23.230	23.770	20.739	14,311,000
2015-03-11	23.640	23.830	23.440	23.460	20.469	16,238,700
2015-03-10	23.940	24.050	23.480	23.510	20.512	11,622,000
2015-03-09	23.800	24.190	23.800	24.090	21.018	9,924,300
2015-03-06	24.110	24.210	23.650	23.910	20.861	18,044,100
2015-03-05	24.290	24.350	24.070	24.180	21.097	10,047,400
2015-03-04	24.440	24.450	23.960	24.270	21.176	12,448,600
2015-03-03	25.460	25.470	24.450	24.490	21.367	18,989,700
2015-03-02	24.940	25.640	24.940	25.630	22.362	17,091,100
2015-02-27	24.880	25.250	24.740	25.050	21.856	13,294,300
2015-02-26	25.050	25.050	24.450	24.910	21.734	21,342,100
2015-02-25	25.240	25.390	24.910	25.100	21.900	11,742,700
2015-02-24	24.990	25.390	24.890	25.360	22.127	13,374,500
2015-02-23	25.050	25.250	24.750	24.910	21.734	14,203,100
2015-02-20	24.920	25.570	24.800	25.130	21.926	23,555,700
2015-02-19	24.010	25.390	24.010	24.930	21.751	29,232,400
2015-02-18	24.100	24.240	23.900	24.100	21.027	11,429,700
2015-02-17	23.990	24.320	23.890	24.130	21.053	12,948,700

← NewerPage 49 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.