Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	17.110	17.110	16.460	16.610	14.156	24,734,900
2013-12-03	17.030	17.190	16.810	17.120	14.591	11,605,000
2013-12-02	17.270	17.270	17.100	17.110	14.583	7,517,600
2013-11-29	17.400	17.450	17.280	17.300	14.745	3,493,600
2013-11-27	17.490	17.510	17.270	17.350	14.787	9,707,000
2013-11-26	17.260	17.630	17.170	17.520	14.932	12,534,300
2013-11-25	17.300	17.310	17.160	17.270	14.719	5,810,100
2013-11-22	17.270	17.270	17.080	17.250	14.702	6,782,100
2013-11-21	16.880	17.300	16.820	17.270	14.719	13,571,500
2013-11-20	16.830	16.970	16.750	16.830	14.344	10,679,700
2013-11-19	16.860	17.010	16.760	16.820	14.335	9,281,500
2013-11-18	17.380	17.520	16.890	16.940	14.352	15,640,500
2013-11-15	17.700	17.740	17.110	17.520	14.844	14,485,600
2013-11-14	17.860	17.870	17.500	17.560	14.878	12,172,700
2013-11-13	17.530	17.670	17.400	17.670	14.971	11,174,500
2013-11-12	17.710	17.760	17.570	17.640	14.946	7,535,700
2013-11-11	17.750	17.990	17.640	17.800	15.081	9,599,800
2013-11-08	17.450	17.800	17.270	17.750	15.039	12,424,600
2013-11-07	17.890	17.930	17.330	17.360	14.708	11,617,200
2013-11-06	17.850	17.940	17.600	17.920	15.183	7,458,500
2013-11-05	17.600	17.900	17.440	17.770	15.056	11,222,700
2013-11-04	17.780	17.800	17.610	17.750	15.039	7,987,800
2013-11-01	17.850	17.850	17.590	17.700	14.996	9,637,700
2013-10-31	17.820	18.050	17.810	17.860	15.132	10,982,700
2013-10-30	18.020	18.090	17.740	17.880	15.149	6,476,000
2013-10-29	17.850	18.140	17.760	18.010	15.259	11,641,400
2013-10-28	17.670	17.810	17.670	17.730	15.022	7,463,500
2013-10-25	17.740	17.770	17.560	17.700	14.996	8,395,100
2013-10-24	17.670	17.850	17.540	17.820	15.098	12,099,000
2013-10-23	17.920	17.980	17.320	17.400	14.742	14,888,200
2013-10-22	17.940	18.100	17.860	18.070	15.310	10,795,700
2013-10-21	18.100	18.100	17.820	17.870	15.140	8,772,500
2013-10-18	18.030	18.100	17.940	18.050	15.293	8,948,200
2013-10-17	17.730	18.120	17.720	18.090	15.327	11,486,200
2013-10-16	17.880	18.170	17.840	17.960	15.217	13,369,600
2013-10-15	18.080	18.170	17.810	17.820	15.098	11,641,500
2013-10-14	17.880	18.180	17.730	18.100	15.335	9,525,900
2013-10-11	17.740	18.090	17.670	18.000	15.251	9,161,200
2013-10-10	17.480	17.930	17.450	17.890	15.157	10,925,800
2013-10-09	17.570	17.580	17.150	17.340	14.691	13,941,000
2013-10-08	17.730	17.920	17.390	17.510	14.835	16,676,600
2013-10-07	17.340	17.980	17.250	17.770	15.056	16,581,100
2013-10-04	17.330	17.660	17.320	17.570	14.886	11,027,200
2013-10-03	17.500	17.510	17.240	17.330	14.683	13,018,900
2013-10-02	17.410	17.710	17.300	17.510	14.835	16,213,800
2013-10-01	17.580	17.590	17.280	17.470	14.802	13,296,800
2013-09-30	17.400	17.660	17.300	17.530	14.852	15,514,100
2013-09-27	17.670	17.770	17.380	17.600	14.912	14,484,200
2013-09-26	17.860	17.900	17.580	17.770	15.056	16,844,800
2013-09-25	17.280	17.940	17.250	17.840	15.115	34,664,700
2013-09-24	17.330	17.520	16.950	17.450	14.785	88,903,900
2013-09-23	15.870	16.070	15.830	15.990	13.548	10,665,700
2013-09-20	16.070	16.240	15.890	15.930	13.497	12,211,300
2013-09-19	16.280	16.430	16.080	16.090	13.632	7,989,400
2013-09-18	15.890	16.230	15.820	16.210	13.734	10,683,000
2013-09-17	15.950	16.000	15.870	15.900	13.471	10,549,000
2013-09-16	16.080	16.160	15.910	15.950	13.514	10,413,600
2013-09-13	15.940	16.020	15.760	15.910	13.480	7,920,600
2013-09-12	15.950	16.000	15.830	15.930	13.497	8,891,700
2013-09-11	15.990	16.030	15.760	15.930	13.497	11,350,700

← NewerPage 55 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.