Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.340	11.390	11.200	11.380	9.454	9,755,900
2012-12-19	11.240	11.380	11.220	11.340	9.421	11,180,100
2012-12-18	11.090	11.250	11.020	11.180	9.288	10,522,600
2012-12-17	11.090	11.170	10.990	11.110	9.230	9,299,300
2012-12-14	11.030	11.180	11.010	11.080	9.205	7,604,500
2012-12-13	11.140	11.220	10.940	11.110	9.230	14,793,200
2012-12-12	11.110	11.250	11.080	11.090	9.213	11,821,900
2012-12-11	11.100	11.200	11.060	11.080	9.205	10,379,400
2012-12-10	10.920	11.130	10.910	11.050	9.180	9,550,300
2012-12-07	10.930	10.980	10.830	10.970	9.113	8,275,000
2012-12-06	10.800	10.890	10.740	10.890	9.047	8,415,100
2012-12-05	10.870	10.930	10.770	10.800	8.972	10,727,000
2012-12-04	10.690	10.890	10.630	10.880	9.038	12,033,400
2012-12-03	10.780	10.850	10.650	10.660	8.856	9,273,100
2012-11-30	10.740	10.800	10.700	10.730	8.914	13,237,800
2012-11-29	10.660	10.800	10.650	10.740	8.922	9,554,700
2012-11-28	10.330	10.620	10.240	10.600	8.806	11,383,300
2012-11-27	10.400	10.500	10.360	10.360	8.607	9,574,000
2012-11-26	10.350	10.560	10.340	10.470	8.698	9,730,500
2012-11-23	10.440	10.550	10.350	10.400	8.640	6,927,300
2012-11-21	10.350	10.500	10.290	10.430	8.665	8,699,700
2012-11-20	10.320	10.390	10.240	10.390	8.631	10,707,600
2012-11-19	10.160	10.430	10.120	10.360	8.607	15,542,400
2012-11-16	10.320	10.340	9.950	10.150	8.357	24,263,200
2012-11-15	10.380	10.470	10.240	10.300	8.481	15,464,800
2012-11-14	10.570	10.570	10.320	10.360	8.530	13,551,300
2012-11-13	10.550	10.660	10.430	10.480	8.629	11,151,100
2012-11-12	10.690	10.760	10.610	10.630	8.752	8,005,400
2012-11-09	10.520	10.800	10.510	10.670	8.785	11,434,100
2012-11-08	10.920	10.980	10.500	10.500	8.645	23,188,100
2012-11-07	11.300	11.300	10.900	10.950	9.016	17,878,700
2012-11-06	11.110	11.510	11.070	11.460	9.436	17,001,000
2012-11-05	10.710	11.140	10.710	11.090	9.131	11,931,800
2012-11-02	10.950	10.980	10.740	10.810	8.901	13,419,900
2012-11-01	10.630	11.050	10.590	10.950	9.016	21,400,100
2012-10-31	10.650	10.720	10.540	10.600	8.728	12,630,000
2012-10-26	10.710	10.770	10.600	10.650	8.769	15,165,300
2012-10-25	10.750	10.850	10.630	10.680	8.794	16,366,900
2012-10-24	10.900	10.910	10.670	10.690	8.802	11,885,900
2012-10-23	10.750	10.850	10.620	10.800	8.892	12,121,300
2012-10-22	10.810	10.940	10.780	10.860	8.942	12,093,800
2012-10-19	11.210	11.210	10.780	10.840	8.925	17,085,000
2012-10-18	11.140	11.230	11.100	11.190	9.214	13,693,700
2012-10-17	11.120	11.220	11.090	11.160	9.189	14,302,500
2012-10-16	10.990	11.290	10.970	11.200	9.222	13,193,100
2012-10-15	10.910	10.990	10.850	10.960	9.024	12,561,700
2012-10-12	10.920	11.030	10.870	10.900	8.975	10,173,300
2012-10-11	11.000	11.050	10.910	10.950	9.016	8,278,600
2012-10-10	10.930	11.030	10.860	10.900	8.975	12,980,000
2012-10-09	10.990	11.010	10.850	10.900	8.975	11,723,900
2012-10-08	11.080	11.080	10.970	11.010	9.065	9,569,500
2012-10-05	11.130	11.260	11.100	11.130	9.164	9,167,300
2012-10-04	11.180	11.190	11.020	11.100	9.139	17,241,000
2012-10-03	11.200	11.250	11.120	11.160	9.189	10,492,000
2012-10-02	11.190	11.220	11.060	11.170	9.197	11,260,500
2012-10-01	11.180	11.320	11.080	11.130	9.164	10,458,700
2012-09-28	11.220	11.260	11.090	11.170	9.197	13,132,400
2012-09-27	11.180	11.370	11.090	11.290	9.296	10,122,900
2012-09-26	11.170	11.200	10.980	11.140	9.172	10,778,700
2012-09-25	11.440	11.440	11.130	11.150	9.181	11,539,400

← NewerPage 59 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.