Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	15.670	15.990	15.640	15.980	13.539	8,639,400
2013-09-09	15.530	15.620	15.460	15.590	13.209	10,043,300
2013-09-06	15.690	15.700	15.350	15.510	13.141	10,748,200
2013-09-05	15.630	15.700	15.520	15.680	13.285	9,344,700
2013-09-04	15.090	15.620	15.080	15.620	13.234	15,005,000
2013-09-03	15.200	15.290	14.990	15.110	12.802	8,697,700
2013-08-30	15.100	15.120	14.850	15.010	12.717	9,689,300
2013-08-29	14.920	15.150	14.900	15.140	12.827	12,229,800
2013-08-28	15.050	15.140	14.960	14.960	12.675	12,505,900
2013-08-27	15.300	15.320	15.020	15.070	12.768	10,480,900
2013-08-26	15.600	15.680	15.410	15.450	13.090	7,602,600
2013-08-23	15.740	15.750	15.540	15.620	13.234	7,075,900
2013-08-22	15.610	15.740	15.580	15.660	13.268	9,568,300
2013-08-21	15.500	15.730	15.440	15.550	13.175	11,539,300
2013-08-20	15.490	15.620	15.380	15.560	13.183	9,276,000
2013-08-19	15.500	15.680	15.340	15.550	13.090	16,067,100
2013-08-16	15.220	16.060	15.040	15.620	13.149	30,578,100
2013-08-15	15.420	15.590	15.280	15.320	12.896	11,225,700
2013-08-14	15.640	15.780	15.520	15.730	13.242	12,888,500
2013-08-13	15.760	15.790	15.420	15.730	13.242	7,797,600
2013-08-12	15.620	15.750	15.580	15.650	13.174	8,656,600
2013-08-09	15.560	15.690	15.470	15.670	13.191	10,719,500
2013-08-08	16.020	16.020	15.580	15.650	13.174	19,917,900
2013-08-07	16.070	16.160	15.880	15.890	13.376	11,614,700
2013-08-06	16.130	16.290	16.070	16.160	13.604	8,928,000
2013-08-05	16.180	16.340	16.050	16.100	13.553	8,098,300
2013-08-02	16.360	16.410	16.220	16.320	13.738	10,730,300
2013-08-01	16.450	16.640	16.380	16.490	13.881	10,080,400
2013-07-31	16.270	16.460	16.180	16.320	13.738	10,145,000
2013-07-30	16.200	16.460	16.150	16.270	13.696	10,455,500
2013-07-29	16.050	16.210	16.000	16.020	13.486	5,858,000
2013-07-26	15.970	16.130	15.920	16.130	13.578	6,531,300
2013-07-25	16.060	16.190	15.920	16.130	13.578	6,567,900
2013-07-24	16.330	16.440	16.050	16.100	13.553	8,419,600
2013-07-23	16.380	16.510	16.230	16.260	13.688	9,116,600
2013-07-22	16.710	16.710	16.270	16.350	13.764	8,969,400
2013-07-19	16.640	16.640	16.390	16.560	13.940	8,097,400
2013-07-18	16.640	16.700	16.410	16.560	13.940	10,658,200
2013-07-17	16.640	16.780	16.570	16.690	14.050	7,863,900
2013-07-16	16.550	16.710	16.500	16.580	13.957	8,318,800
2013-07-15	16.610	16.720	16.450	16.470	13.865	9,482,200
2013-07-12	16.460	16.660	16.430	16.660	14.024	10,329,400
2013-07-11	16.470	16.500	16.280	16.490	13.881	14,302,300
2013-07-10	15.600	16.470	15.600	16.300	13.721	30,007,600
2013-07-09	15.410	15.730	15.370	15.660	13.183	26,328,800
2013-07-08	15.360	15.410	15.040	15.140	12.745	10,152,800
2013-07-05	15.120	15.310	14.970	15.220	12.812	8,382,900
2013-07-03	14.750	15.050	14.670	15.000	12.627	5,556,600
2013-07-02	14.780	14.990	14.680	14.820	12.476	9,789,100
2013-07-01	15.060	15.180	14.790	14.820	12.476	8,993,800
2013-06-28	14.870	14.990	14.620	14.920	12.560	25,016,600
2013-06-27	15.130	15.140	14.880	14.910	12.551	9,374,800
2013-06-26	15.370	15.420	14.920	14.970	12.602	18,520,800
2013-06-25	15.100	15.320	15.020	15.270	12.854	12,763,100
2013-06-24	14.960	15.060	14.810	14.980	12.610	14,138,800
2013-06-21	15.070	15.190	14.790	15.080	12.694	22,344,300
2013-06-20	15.510	15.530	15.020	15.070	12.686	18,635,500
2013-06-19	15.970	16.050	15.660	15.700	13.216	19,500,400
2013-06-18	15.770	16.090	15.770	15.970	13.444	13,865,400
2013-06-17	15.560	15.900	15.560	15.780	13.284	13,251,000

← NewerPage 56 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.