Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	24.070	24.530	23.940	24.120	21.045	12,979,000
2015-02-12	23.650	24.310	23.580	24.140	20.975	19,818,300
2015-02-11	24.270	24.350	23.990	24.260	21.079	14,902,200
2015-02-10	23.700	24.310	23.480	24.280	21.096	11,140,100
2015-02-09	24.000	24.050	23.480	23.510	20.427	11,718,200
2015-02-06	24.060	24.670	23.930	24.240	21.062	16,898,700
2015-02-05	23.630	24.050	23.370	23.960	20.818	13,207,000
2015-02-04	23.460	23.850	23.440	23.620	20.523	14,635,900
2015-02-03	22.870	23.470	22.830	23.450	20.375	11,810,800
2015-02-02	22.920	23.000	22.290	22.860	19.863	14,152,300
2015-01-30	23.390	23.720	22.790	22.840	19.845	13,074,500
2015-01-29	23.370	23.720	23.060	23.620	20.523	8,518,900
2015-01-28	23.780	24.200	23.350	23.380	20.315	10,843,000
2015-01-27	23.860	23.990	23.400	23.570	20.480	13,424,700
2015-01-26	24.110	24.300	23.810	24.240	21.062	7,787,700
2015-01-23	24.520	24.520	23.970	24.110	20.949	13,218,600
2015-01-22	24.300	24.630	23.770	24.620	21.392	12,543,500
2015-01-21	23.750	24.500	23.640	24.320	21.131	13,106,700
2015-01-20	23.580	23.770	23.310	23.630	20.532	13,686,000
2015-01-16	23.210	23.510	22.880	23.470	20.393	16,733,200
2015-01-15	23.570	23.720	23.240	23.330	20.271	26,527,200
2015-01-14	23.010	23.320	22.850	23.020	20.002	21,954,700
2015-01-13	23.900	24.280	23.210	23.330	20.271	14,419,300
2015-01-12	24.270	24.280	23.520	23.660	20.558	12,581,500
2015-01-09	24.100	24.340	23.900	24.240	21.062	8,737,000
2015-01-08	23.690	24.320	23.670	24.220	21.044	16,696,900
2015-01-07	23.370	23.540	23.090	23.470	20.393	15,710,300
2015-01-06	24.130	24.300	23.230	23.250	20.202	19,678,300
2015-01-05	24.750	24.900	24.150	24.160	20.992	11,419,800
2015-01-02	24.990	25.160	24.600	24.960	21.687	6,910,200
2014-12-31	25.310	25.350	24.830	24.920	21.653	7,006,500
2014-12-30	25.030	25.310	25.020	25.220	21.913	6,554,300
2014-12-29	25.020	25.400	25.020	25.310	21.991	5,894,400
2014-12-26	25.450	25.470	25.160	25.190	21.887	4,057,700
2014-12-24	25.400	25.480	25.250	25.250	21.939	2,878,400
2014-12-23	25.490	25.710	25.290	25.400	22.070	9,841,000
2014-12-22	24.920	25.470	24.920	25.400	22.070	17,583,800
2014-12-19	25.030	25.150	24.800	24.890	21.627	14,802,700
2014-12-18	24.870	25.020	24.580	25.010	21.731	18,581,800
2014-12-17	23.800	24.490	23.610	24.460	21.253	17,430,500
2014-12-16	23.170	24.270	23.120	23.850	20.723	25,505,200
2014-12-15	23.820	24.050	23.270	23.390	20.323	14,971,300
2014-12-12	23.650	24.230	23.500	23.660	20.558	14,273,700
2014-12-11	23.870	24.270	23.710	23.790	20.671	7,736,400
2014-12-10	24.360	24.360	23.650	23.780	20.662	10,681,100
2014-12-09	24.130	24.560	23.940	24.420	21.218	13,241,000
2014-12-08	25.120	25.250	24.040	24.240	21.062	18,671,200
2014-12-05	24.620	25.090	24.260	25.040	21.757	19,265,200
2014-12-04	24.620	24.850	24.290	24.400	21.201	10,143,700
2014-12-03	23.960	24.680	23.950	24.590	21.366	17,468,400
2014-12-02	23.710	23.950	23.630	23.870	20.740	10,582,600
2014-12-01	24.040	24.050	23.700	23.740	20.627	10,257,800
2014-11-28	23.700	24.150	23.610	24.050	20.897	9,712,400
2014-11-26	23.300	23.910	23.300	23.870	20.740	14,852,600
2014-11-25	23.110	23.240	23.050	23.230	20.184	8,721,500
2014-11-24	22.840	23.240	22.720	23.240	20.193	13,508,800
2014-11-21	22.920	22.970	22.630	22.860	19.863	9,890,300
2014-11-20	22.450	22.700	22.370	22.630	19.663	9,402,400
2014-11-19	22.720	22.750	22.530	22.590	19.628	9,929,000
2014-11-18	22.480	22.850	22.350	22.680	19.706	9,718,600

← NewerPage 50 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.