Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	22.190	22.320	22.030	22.170	19.177	7,573,700
2014-08-21	21.920	22.200	21.880	22.200	19.203	11,350,000
2014-08-20	21.960	22.150	21.860	21.900	18.944	9,820,500
2014-08-19	22.140	22.140	21.900	22.050	19.074	9,119,300
2014-08-18	22.580	22.580	21.980	22.100	19.030	16,987,500
2014-08-15	22.550	22.590	22.020	22.480	19.358	25,841,600
2014-08-14	21.000	21.250	20.990	21.150	18.212	11,241,000
2014-08-13	20.920	21.110	20.920	20.970	18.057	9,315,000
2014-08-12	20.930	21.150	20.690	20.910	18.006	8,557,100
2014-08-11	20.900	21.440	20.900	21.090	18.161	9,213,500
2014-08-08	20.670	20.870	20.480	20.830	17.937	9,052,300
2014-08-07	21.250	21.440	20.600	20.690	17.816	15,613,800
2014-08-06	20.940	21.270	20.760	21.150	18.212	10,986,000
2014-08-05	20.990	21.140	20.720	20.840	17.945	9,958,800
2014-08-04	21.200	21.290	20.910	21.130	18.195	7,407,900
2014-08-01	20.940	21.190	20.810	21.090	18.161	9,624,200
2014-07-31	21.100	21.370	20.930	20.960	18.049	12,962,700
2014-07-30	21.450	21.680	21.150	21.280	18.324	9,720,900
2014-07-29	21.530	21.550	21.100	21.190	18.247	9,834,800
2014-07-28	21.270	21.510	20.810	21.360	18.393	18,647,900
2014-07-25	21.540	21.640	20.940	21.230	18.281	32,255,000
2014-07-24	21.940	22.000	21.710	21.760	18.738	10,357,000
2014-07-23	22.580	22.620	21.830	21.900	18.858	19,372,600
2014-07-22	22.800	22.910	22.320	22.520	19.392	24,962,300
2014-07-21	22.860	23.190	22.840	22.910	19.728	7,272,900
2014-07-18	22.870	23.010	22.710	23.000	19.805	11,636,800
2014-07-17	22.720	23.070	22.660	22.770	19.607	11,318,100
2014-07-16	22.990	23.160	22.770	22.850	19.676	18,058,600
2014-07-15	23.100	23.230	22.690	22.890	19.711	10,531,700
2014-07-14	23.020	23.140	22.880	23.060	19.857	9,837,700
2014-07-11	23.000	23.020	22.730	22.850	19.676	9,123,100
2014-07-10	22.910	23.050	22.730	22.870	19.693	14,261,800
2014-07-09	22.790	23.380	22.720	23.270	20.038	18,534,300
2014-07-08	22.850	23.150	22.720	22.740	19.582	16,012,600
2014-07-07	23.300	23.460	22.830	22.960	19.771	13,761,400
2014-07-03	22.850	22.950	22.720	22.810	19.642	5,488,500
2014-07-02	22.680	22.830	22.590	22.790	19.625	6,428,400
2014-07-01	22.690	22.910	22.590	22.660	19.513	9,030,000
2014-06-30	22.390	22.700	22.300	22.550	19.418	11,199,300
2014-06-27	22.350	22.490	22.250	22.400	19.289	9,171,600
2014-06-26	22.600	22.640	22.160	22.420	19.306	12,812,800
2014-06-25	22.740	22.750	22.380	22.590	19.452	12,007,300
2014-06-24	22.920	23.220	22.640	22.740	19.582	19,276,200
2014-06-23	22.760	22.990	22.700	22.900	19.719	20,573,000
2014-06-20	22.550	22.750	22.350	22.750	19.590	19,207,500
2014-06-19	22.470	22.490	22.220	22.460	19.340	12,923,000
2014-06-18	22.520	22.520	22.130	22.370	19.263	13,136,600
2014-06-17	22.270	22.610	22.140	22.490	19.366	11,200,100
2014-06-16	22.350	22.540	22.190	22.350	19.246	7,917,700
2014-06-13	21.910	22.420	21.850	22.370	19.263	13,396,600
2014-06-12	21.800	22.010	21.590	21.750	18.729	10,857,500
2014-06-11	21.870	22.060	21.750	21.890	18.850	10,331,700
2014-06-10	21.890	21.910	21.740	21.890	18.850	9,403,300
2014-06-09	21.830	22.100	21.830	21.910	18.867	8,643,000
2014-06-06	21.910	21.910	21.650	21.820	18.789	7,831,000
2014-06-05	21.600	21.900	21.410	21.780	18.755	21,007,400
2014-06-04	21.460	21.920	21.310	21.560	18.565	22,877,300
2014-06-03	20.600	21.450	20.510	21.420	18.445	33,318,600
2014-06-02	19.990	20.530	19.970	20.520	17.670	10,808,000
2014-05-30	20.300	20.300	20.090	20.190	17.386	10,101,200

← NewerPage 52 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.