Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	20.580	20.580	20.240	20.280	17.463	16,088,500
2014-05-28	20.630	20.640	20.330	20.540	17.687	13,816,800
2014-05-27	20.180	20.580	19.950	20.580	17.722	20,049,000
2014-05-23	20.010	20.120	19.910	20.040	17.257	7,169,800
2014-05-22	19.940	20.190	19.860	19.890	17.127	9,347,200
2014-05-21	19.860	20.070	19.840	20.000	17.222	7,642,700
2014-05-20	19.970	20.140	19.660	19.870	17.110	13,314,600
2014-05-19	20.050	20.410	19.880	20.120	17.239	16,278,400
2014-05-16	19.400	20.290	19.400	20.210	17.316	38,230,900
2014-05-15	18.900	18.970	18.480	18.690	16.014	15,801,700
2014-05-14	19.080	19.150	18.890	18.950	16.237	14,985,100
2014-05-13	19.430	19.470	18.900	19.110	16.374	20,500,400
2014-05-12	19.430	19.580	19.340	19.470	16.682	13,120,800
2014-05-09	19.350	19.450	19.140	19.310	16.545	14,059,800
2014-05-08	18.800	19.630	18.760	19.320	16.554	21,343,300
2014-05-07	18.870	19.010	18.660	18.990	16.271	11,924,600
2014-05-06	18.890	19.090	18.770	18.860	16.160	10,168,600
2014-05-05	18.790	19.080	18.700	18.970	16.254	9,132,900
2014-05-02	18.910	19.110	18.840	18.960	16.245	10,285,300
2014-05-01	19.110	19.290	18.860	18.880	16.177	17,221,300
2014-04-30	18.950	19.080	18.690	19.060	16.331	17,911,800
2014-04-29	18.810	19.170	18.710	19.070	16.340	13,964,000
2014-04-28	18.750	18.890	18.270	18.670	15.997	11,939,100
2014-04-25	18.990	19.140	18.370	18.620	15.954	20,504,000
2014-04-24	19.450	19.590	19.190	19.370	16.597	11,860,600
2014-04-23	19.360	19.500	19.200	19.250	16.494	9,063,000
2014-04-22	19.030	19.540	19.030	19.360	16.588	11,168,400
2014-04-21	19.080	19.180	18.820	19.140	16.400	10,505,700
2014-04-17	18.890	19.070	18.700	18.990	16.271	10,238,700
2014-04-16	18.700	18.930	18.440	18.920	16.211	16,948,200
2014-04-15	19.070	19.150	18.300	18.860	16.160	28,433,300
2014-04-14	19.230	19.380	18.860	19.020	16.297	6,573,600
2014-04-11	19.050	19.480	18.850	19.120	16.382	12,163,100
2014-04-10	19.960	19.990	19.030	19.090	16.357	19,609,000
2014-04-09	19.970	20.040	19.770	19.990	17.128	9,540,100
2014-04-08	19.990	20.190	19.780	19.850	17.008	12,649,300
2014-04-07	20.220	20.250	19.880	20.030	17.162	10,206,200
2014-04-04	20.990	21.030	20.160	20.250	17.351	15,097,600
2014-04-03	20.850	21.160	20.730	20.840	17.856	19,373,000
2014-04-02	20.660	20.840	20.530	20.790	17.813	11,896,900
2014-04-01	20.370	20.640	20.240	20.620	17.668	16,010,100
2014-03-31	20.240	20.650	20.180	20.420	17.496	13,094,300
2014-03-28	19.750	20.290	19.690	20.180	17.291	12,615,700
2014-03-27	19.860	20.020	19.640	19.690	16.871	12,449,600
2014-03-26	20.450	20.630	19.860	19.860	17.017	16,214,100
2014-03-25	20.250	20.400	20.020	20.360	17.445	13,018,700
2014-03-24	20.450	20.460	19.790	20.100	17.222	15,100,300
2014-03-21	20.200	20.810	20.120	20.170	17.282	25,859,800
2014-03-20	19.460	20.200	19.380	20.190	17.299	27,535,600
2014-03-19	19.360	19.760	19.260	19.470	16.682	16,491,700
2014-03-18	18.980	19.390	18.890	19.370	16.597	10,686,100
2014-03-17	18.880	19.070	18.850	18.980	16.263	6,793,300
2014-03-14	18.820	18.970	18.710	18.720	16.040	13,071,700
2014-03-13	19.580	19.670	18.770	18.880	16.177	19,390,700
2014-03-12	19.100	19.520	18.920	19.510	16.717	10,188,800
2014-03-11	19.400	19.500	19.070	19.130	16.391	12,202,400
2014-03-10	19.710	19.710	19.270	19.380	16.605	11,602,700
2014-03-07	19.490	19.670	19.410	19.640	16.828	16,734,400
2014-03-06	19.180	19.380	19.110	19.380	16.605	13,370,400
2014-03-05	18.800	19.190	18.700	19.170	16.425	17,568,300

← NewerPage 53 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.