Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	18.960	19.020	18.650	18.840	16.143	11,363,400
2014-03-03	18.700	18.890	18.550	18.710	16.031	9,200,300
2014-02-28	19.030	19.040	18.790	18.960	16.245	14,745,700
2014-02-27	19.000	19.070	18.850	19.010	16.288	12,154,500
2014-02-26	19.000	19.410	18.940	19.100	16.365	14,862,900
2014-02-25	19.130	19.130	18.750	19.020	16.297	12,104,600
2014-02-24	19.250	19.380	19.070	19.070	16.340	13,388,800
2014-02-21	19.120	19.240	18.910	19.100	16.365	14,790,200
2014-02-20	18.750	19.000	18.720	18.990	16.271	16,165,800
2014-02-19	18.840	18.990	18.650	18.750	16.065	13,025,100
2014-02-18	18.880	18.960	18.710	18.850	16.151	13,689,100
2014-02-14	18.720	19.090	18.490	18.960	16.245	22,145,900
2014-02-13	17.790	19.000	17.730	18.870	16.083	31,620,000
2014-02-12	17.790	18.090	17.760	17.910	15.264	18,138,300
2014-02-11	17.340	17.970	17.200	17.780	15.154	23,030,000
2014-02-10	17.200	17.300	17.110	17.250	14.702	7,728,600
2014-02-07	17.070	17.230	16.930	17.180	14.642	12,577,000
2014-02-06	16.910	17.180	16.880	17.050	14.531	7,920,300
2014-02-05	16.690	16.960	16.640	16.890	14.395	16,304,000
2014-02-04	16.780	16.850	16.650	16.780	14.301	18,623,100
2014-02-03	16.600	16.830	16.550	16.760	14.284	24,873,400
2014-01-31	16.410	16.850	16.400	16.820	14.335	20,152,200
2014-01-30	16.920	16.930	16.680	16.780	14.301	10,336,300
2014-01-29	16.680	16.830	16.620	16.730	14.259	8,983,500
2014-01-28	16.680	16.830	16.560	16.750	14.276	9,863,600
2014-01-27	17.130	17.210	16.640	16.720	14.250	15,391,200
2014-01-24	17.250	17.420	17.070	17.170	14.634	19,669,900
2014-01-23	17.510	17.560	17.400	17.530	14.941	8,232,200
2014-01-22	17.690	17.720	17.560	17.660	15.051	5,769,500
2014-01-21	17.620	17.690	17.470	17.610	15.009	5,754,100
2014-01-17	17.560	17.680	17.420	17.550	14.958	9,461,200
2014-01-16	17.870	17.890	17.610	17.630	15.026	6,960,600
2014-01-15	17.720	18.080	17.690	17.930	15.281	11,834,200
2014-01-14	17.340	17.740	17.300	17.630	15.026	12,186,600
2014-01-13	17.390	17.500	17.250	17.320	14.762	9,143,100
2014-01-10	17.370	17.510	17.330	17.470	14.889	7,970,100
2014-01-09	17.420	17.500	17.320	17.400	14.830	8,838,000
2014-01-08	17.400	17.450	17.180	17.420	14.847	8,026,100
2014-01-07	17.370	17.430	17.260	17.370	14.804	8,133,200
2014-01-06	17.500	17.510	17.220	17.290	14.736	9,975,500
2014-01-03	17.540	17.700	17.470	17.510	14.924	6,773,000
2014-01-02	17.690	17.690	17.370	17.550	14.958	7,785,900
2013-12-31	17.530	17.700	17.430	17.680	15.068	5,533,900
2013-12-30	17.430	17.550	17.400	17.490	14.906	3,601,800
2013-12-27	17.520	17.520	17.360	17.430	14.855	3,655,700
2013-12-26	17.410	17.480	17.380	17.440	14.864	3,836,300
2013-12-24	17.430	17.540	17.390	17.390	14.821	4,504,900
2013-12-23	17.250	17.530	17.250	17.510	14.924	10,214,000
2013-12-20	16.830	17.260	16.830	17.190	14.651	17,970,700
2013-12-19	16.940	17.030	16.790	16.880	14.387	9,392,500
2013-12-18	16.830	17.070	16.690	17.030	14.514	11,832,300
2013-12-17	16.630	16.910	16.620	16.800	14.318	8,851,700
2013-12-16	16.800	16.810	16.640	16.660	14.199	11,428,800
2013-12-13	16.860	16.870	16.630	16.700	14.233	9,167,100
2013-12-12	16.830	16.850	16.690	16.720	14.250	9,532,700
2013-12-11	16.910	17.020	16.810	16.830	14.344	10,718,900
2013-12-10	16.800	16.910	16.610	16.830	14.344	14,962,400
2013-12-09	16.810	17.020	16.600	16.830	14.344	15,108,500
2013-12-06	16.660	16.840	16.610	16.830	14.344	11,892,500
2013-12-05	16.630	16.820	16.410	16.500	14.063	14,029,600

← NewerPage 54 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.