Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	13.030	13.220	12.930	13.180	11.021	12,832,900
2013-03-19	13.050	13.090	12.800	12.960	10.837	18,027,200
2013-03-18	13.130	13.200	13.000	13.050	10.912	9,798,200
2013-03-15	13.600	13.710	13.260	13.310	11.129	17,885,900
2013-03-14	13.630	13.760	13.630	13.680	11.439	7,978,700
2013-03-13	13.450	13.650	13.340	13.630	11.397	10,364,600
2013-03-12	13.450	13.550	13.340	13.400	11.205	8,362,800
2013-03-11	13.480	13.560	13.440	13.520	11.305	7,355,400
2013-03-08	13.640	13.670	13.400	13.540	11.322	11,335,000
2013-03-07	13.650	13.780	13.450	13.550	11.330	15,011,300
2013-03-06	13.800	13.870	13.650	13.670	11.430	11,513,200
2013-03-05	13.650	13.780	13.620	13.740	11.489	9,723,400
2013-03-04	13.560	13.600	13.430	13.570	11.347	8,107,000
2013-03-01	13.580	13.680	13.400	13.590	11.363	12,821,000
2013-02-28	13.740	13.860	13.670	13.710	11.464	13,483,900
2013-02-27	13.600	13.830	13.550	13.740	11.489	15,463,200
2013-02-26	13.500	13.670	13.370	13.630	11.397	22,783,500
2013-02-25	13.670	13.800	13.220	13.230	11.062	15,608,600
2013-02-22	13.330	13.600	13.300	13.570	11.347	9,134,300
2013-02-21	13.510	13.520	13.090	13.250	11.079	17,873,600
2013-02-20	13.900	13.910	13.560	13.590	11.363	13,893,400
2013-02-19	13.710	13.950	13.670	13.890	11.614	10,944,100
2013-02-15	13.830	13.900	13.630	13.740	11.489	10,918,200
2013-02-14	13.860	13.990	13.650	13.890	11.539	20,125,200
2013-02-13	13.770	13.790	13.620	13.770	11.439	11,664,800
2013-02-12	13.670	13.690	13.470	13.660	11.348	11,712,600
2013-02-11	13.560	13.750	13.480	13.660	11.348	13,240,600
2013-02-08	13.410	13.680	13.360	13.610	11.306	16,950,500
2013-02-07	13.390	13.410	13.110	13.300	11.049	14,791,600
2013-02-06	13.320	13.440	13.250	13.400	11.132	14,286,200
2013-02-05	13.060	13.450	13.040	13.420	11.149	23,279,300
2013-02-04	13.020	13.280	12.990	13.000	10.800	13,451,900
2013-02-01	12.930	13.190	12.870	13.170	10.941	17,042,500
2013-01-31	12.850	12.980	12.800	12.910	10.725	9,730,300
2013-01-30	12.760	12.940	12.730	12.860	10.683	10,831,500
2013-01-29	12.890	12.900	12.730	12.800	10.634	9,317,300
2013-01-28	12.870	13.040	12.820	12.960	10.766	11,216,100
2013-01-25	12.760	12.980	12.740	12.830	10.658	18,953,100
2013-01-24	12.700	12.790	12.570	12.600	10.467	10,370,800
2013-01-23	12.740	12.740	12.590	12.700	10.550	11,479,900
2013-01-22	12.590	12.730	12.540	12.710	10.559	14,624,600
2013-01-18	12.500	12.890	12.410	12.650	10.509	48,524,600
2013-01-17	11.950	12.450	11.940	12.400	10.301	27,137,200
2013-01-16	11.740	12.050	11.700	11.930	9.911	15,492,500
2013-01-15	11.720	11.820	11.600	11.770	9.778	10,354,600
2013-01-14	11.670	11.790	11.590	11.750	9.761	7,886,000
2013-01-11	11.670	11.740	11.630	11.710	9.728	8,091,600
2013-01-10	11.720	11.850	11.620	11.640	9.670	10,049,100
2013-01-09	11.520	11.720	11.490	11.680	9.703	11,170,300
2013-01-08	11.580	11.650	11.480	11.510	9.562	8,260,500
2013-01-07	11.470	11.710	11.390	11.670	9.695	14,497,900
2013-01-04	11.820	11.870	11.710	11.810	9.811	7,446,400
2013-01-03	11.840	11.900	11.700	11.810	9.811	8,741,500
2013-01-02	11.640	11.840	11.610	11.840	9.836	12,963,700
2012-12-31	11.250	11.440	11.200	11.440	9.504	9,255,000
2012-12-28	11.250	11.380	11.220	11.260	9.354	10,012,200
2012-12-27	11.370	11.450	11.190	11.350	9.429	11,111,400
2012-12-26	11.370	11.450	11.300	11.390	9.462	8,168,900
2012-12-24	11.390	11.490	11.300	11.370	9.446	5,279,500
2012-12-21	11.200	11.500	11.020	11.500	9.554	31,340,200

← NewerPage 58 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.