Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	22.690	22.790	22.270	22.480	19.446	11,374,100
2014-11-14	22.210	22.980	22.070	22.820	19.740	14,877,200
2014-11-13	22.870	22.980	22.500	22.620	19.567	13,873,400
2014-11-12	22.600	22.740	22.310	22.490	19.454	9,910,200
2014-11-11	22.690	22.780	22.410	22.540	19.498	8,117,800
2014-11-10	22.430	22.960	22.360	22.630	19.575	10,653,900
2014-11-07	22.650	22.650	22.140	22.430	19.402	8,217,400
2014-11-06	22.580	22.750	22.390	22.590	19.541	11,774,300
2014-11-05	22.280	22.640	22.010	22.610	19.558	10,383,800
2014-11-04	22.140	22.280	21.910	22.080	19.100	12,058,000
2014-11-03	22.190	22.460	22.110	22.210	19.212	11,643,500
2014-10-31	21.710	22.350	21.710	22.090	19.108	18,062,900
2014-10-30	21.360	21.460	20.950	21.340	18.460	13,317,900
2014-10-29	21.050	21.510	21.050	21.480	18.581	11,025,000
2014-10-28	21.140	21.250	20.990	21.250	18.382	10,943,700
2014-10-27	20.880	21.230	20.800	21.040	18.200	10,460,900
2014-10-24	20.990	21.530	20.900	20.990	18.157	19,804,200
2014-10-23	20.600	21.190	20.600	20.900	18.079	19,154,800
2014-10-22	20.870	20.970	20.410	20.490	17.724	14,909,300
2014-10-21	20.150	20.780	20.090	20.780	17.975	18,140,100
2014-10-20	19.730	20.140	19.650	20.070	17.361	10,231,100
2014-10-17	20.000	20.340	19.790	19.880	17.197	17,455,300
2014-10-16	19.090	19.950	19.050	19.870	17.188	17,520,500
2014-10-15	19.090	19.490	18.630	19.430	16.807	30,272,400
2014-10-14	19.310	19.600	19.050	19.340	16.729	20,061,000
2014-10-13	19.780	19.850	18.830	18.920	16.366	36,073,300
2014-10-10	20.590	20.590	19.500	19.830	17.153	33,135,400
2014-10-09	20.990	21.260	20.700	20.870	18.053	17,546,500
2014-10-08	20.640	21.180	20.380	21.150	18.295	16,941,900
2014-10-07	20.440	20.900	20.330	20.370	17.620	15,630,200
2014-10-06	20.810	21.010	20.470	20.600	17.819	9,935,000
2014-10-03	20.590	20.810	20.450	20.740	17.940	11,155,100
2014-10-02	20.970	21.040	20.390	20.530	17.759	24,922,700
2014-10-01	21.660	21.690	20.900	20.960	18.131	16,300,600
2014-09-30	21.730	21.790	21.520	21.610	18.693	9,495,200
2014-09-29	21.500	21.830	21.390	21.750	18.814	7,110,100
2014-09-26	21.580	21.860	21.540	21.740	18.806	7,473,900
2014-09-25	21.950	21.960	21.470	21.510	18.607	9,119,200
2014-09-24	21.680	21.990	21.630	21.960	18.996	7,675,600
2014-09-23	21.590	22.070	21.470	21.630	18.710	13,683,200
2014-09-22	22.380	22.390	21.890	21.940	18.979	9,260,200
2014-09-19	22.720	22.730	22.500	22.550	19.506	10,453,700
2014-09-18	22.460	22.620	22.360	22.600	19.549	9,095,100
2014-09-17	22.380	22.620	22.270	22.450	19.420	10,608,100
2014-09-16	22.080	22.410	21.850	22.370	19.350	8,430,000
2014-09-15	22.340	22.430	21.970	22.050	19.074	11,815,100
2014-09-12	22.610	22.770	22.250	22.300	19.290	12,032,000
2014-09-11	22.360	22.930	22.280	22.930	19.835	12,622,700
2014-09-10	22.570	22.570	22.320	22.370	19.350	7,355,000
2014-09-09	22.600	22.740	22.410	22.460	19.428	12,567,200
2014-09-08	22.760	22.820	22.550	22.670	19.610	10,070,800
2014-09-05	22.600	22.780	22.420	22.760	19.688	10,448,000
2014-09-04	22.950	22.950	22.540	22.540	19.498	12,291,800
2014-09-03	23.000	23.060	22.840	22.900	19.809	12,940,800
2014-09-02	22.890	23.000	22.690	22.930	19.835	11,956,900
2014-08-29	22.850	23.160	22.750	23.110	19.991	15,635,800
2014-08-28	22.480	22.840	22.480	22.800	19.722	9,035,100
2014-08-27	22.300	22.700	22.200	22.630	19.575	10,428,200
2014-08-26	22.080	22.310	22.070	22.230	19.229	8,671,700
2014-08-25	22.210	22.240	21.990	22.120	19.134	9,763,500

← NewerPage 51 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.