Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	15.620	15.750	15.380	15.410	12.972	10,417,700
2013-06-13	15.290	15.610	15.240	15.600	13.132	11,424,400
2013-06-12	15.610	15.810	15.160	15.250	12.838	24,026,500
2013-06-11	15.340	15.440	15.170	15.190	12.787	8,689,400
2013-06-10	15.500	15.600	15.370	15.460	13.014	9,489,600
2013-06-07	15.030	15.520	15.010	15.490	13.040	12,485,500
2013-06-06	15.200	15.240	14.880	14.950	12.585	16,828,700
2013-06-05	15.520	15.540	15.120	15.150	12.753	16,748,800
2013-06-04	15.450	15.640	15.400	15.540	13.082	19,216,700
2013-06-03	15.210	15.500	15.200	15.430	12.989	21,290,400
2013-05-31	15.170	15.390	15.160	15.200	12.795	22,089,500
2013-05-30	14.850	15.430	14.840	15.250	12.838	19,744,900
2013-05-29	14.780	14.940	14.720	14.800	12.459	12,546,100
2013-05-28	14.660	14.910	14.620	14.870	12.518	12,792,800
2013-05-24	14.500	14.600	14.460	14.500	12.206	10,009,200
2013-05-23	14.430	14.630	14.340	14.600	12.290	15,548,800
2013-05-22	14.660	14.900	14.450	14.540	12.240	10,787,500
2013-05-21	14.830	14.910	14.660	14.670	12.349	13,243,200
2013-05-20	14.900	15.030	14.840	14.910	12.467	9,654,300
2013-05-17	14.560	14.960	14.440	14.960	12.509	22,522,900
2013-05-16	14.840	14.930	14.320	14.660	12.258	22,150,900
2013-05-15	14.770	15.000	14.690	14.800	12.375	15,612,700
2013-05-14	14.950	15.000	14.730	14.790	12.367	16,563,900
2013-05-13	14.920	14.950	14.680	14.690	12.283	8,557,300
2013-05-10	14.850	14.980	14.850	14.970	12.517	6,112,100
2013-05-09	14.860	15.000	14.820	14.920	12.476	9,214,100
2013-05-08	14.700	14.980	14.560	14.850	12.417	14,143,900
2013-05-07	14.840	14.850	14.700	14.720	12.308	8,008,900
2013-05-06	14.840	14.920	14.710	14.810	12.384	8,393,500
2013-05-03	14.890	15.180	14.790	14.830	12.400	15,303,800
2013-05-02	14.470	14.800	14.410	14.790	12.367	14,534,600
2013-05-01	14.500	14.750	14.440	14.470	12.099	13,788,200
2013-04-30	14.370	14.510	14.290	14.510	12.133	10,094,900
2013-04-29	14.150	14.440	14.070	14.400	12.041	16,446,800
2013-04-26	13.910	14.220	13.800	14.140	11.823	17,233,900
2013-04-25	13.740	14.200	13.670	14.150	11.832	20,829,700
2013-04-24	13.410	13.660	13.390	13.630	11.397	10,010,100
2013-04-23	13.180	13.490	13.140	13.430	11.230	10,313,800
2013-04-22	12.940	13.150	12.850	13.080	10.937	11,135,400
2013-04-19	12.830	13.020	12.650	12.930	10.812	12,634,800
2013-04-18	13.170	13.230	12.890	12.920	10.803	13,911,400
2013-04-17	13.270	13.430	13.000	13.050	10.912	16,516,400
2013-04-16	13.370	13.500	13.340	13.460	11.255	10,697,100
2013-04-15	13.490	13.650	13.230	13.310	11.129	16,472,400
2013-04-12	13.770	13.790	13.510	13.630	11.397	6,933,300
2013-04-11	13.730	13.970	13.700	13.800	11.539	11,024,700
2013-04-10	13.300	13.830	13.270	13.810	11.547	15,002,400
2013-04-09	13.340	13.480	13.200	13.300	11.121	13,917,200
2013-04-08	13.170	13.420	12.960	13.380	11.188	15,210,500
2013-04-05	13.020	13.220	12.910	13.200	11.037	10,349,000
2013-04-04	13.100	13.240	13.030	13.220	11.054	7,399,800
2013-04-03	13.240	13.240	13.020	13.150	10.996	14,428,100
2013-04-02	13.460	13.460	13.190	13.240	11.071	8,535,600
2013-04-01	13.480	13.490	13.270	13.360	11.171	11,026,400
2013-03-28	13.420	13.540	13.330	13.480	11.271	11,878,200
2013-03-27	13.300	13.420	13.090	13.410	11.213	10,585,500
2013-03-26	13.400	13.490	13.320	13.400	11.205	10,751,100
2013-03-25	13.370	13.400	13.230	13.320	11.138	10,630,700
2013-03-22	13.000	13.280	13.000	13.260	11.087	13,933,500
2013-03-21	13.100	13.130	12.920	12.960	10.837	10,005,400

← NewerPage 57 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.