Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	11.430	11.430	11.310	11.360	9.354	8,301,500
2012-09-21	11.490	11.570	11.390	11.450	9.428	17,086,100
2012-09-20	11.440	11.470	11.310	11.440	9.419	10,002,200
2012-09-19	11.490	11.560	11.360	11.500	9.469	17,402,700
2012-09-18	11.900	11.910	11.660	11.710	9.642	14,625,500
2012-09-17	12.020	12.030	11.850	11.940	9.831	10,783,000
2012-09-14	11.850	12.070	11.800	12.050	9.922	23,667,800
2012-09-13	11.580	11.860	11.510	11.850	9.757	14,894,900
2012-09-12	11.680	11.740	11.570	11.600	9.551	11,643,000
2012-09-11	11.670	11.770	11.570	11.650	9.592	12,645,100
2012-09-10	11.860	11.870	11.670	11.690	9.625	13,561,700
2012-09-07	11.700	11.860	11.640	11.860	9.765	16,147,200
2012-09-06	11.760	11.950	11.750	11.910	9.806	19,311,500
2012-09-05	11.800	11.890	11.660	11.720	9.650	12,779,000
2012-09-04	11.650	11.820	11.560	11.740	9.666	17,396,300
2012-08-31	11.580	11.770	11.550	11.690	9.625	10,945,800
2012-08-30	11.610	11.630	11.450	11.470	9.444	9,928,500
2012-08-29	11.630	11.760	11.520	11.700	9.634	9,637,800
2012-08-28	11.570	11.710	11.530	11.630	9.576	12,072,100
2012-08-27	11.790	11.800	11.590	11.620	9.568	12,800,000
2012-08-24	11.730	11.800	11.660	11.770	9.691	10,976,200
2012-08-23	11.760	11.850	11.680	11.800	9.716	10,745,700
2012-08-22	11.800	11.890	11.720	11.780	9.699	13,170,500
2012-08-21	11.890	11.990	11.730	11.780	9.699	12,443,400
2012-08-20	11.960	12.020	11.880	11.970	9.782	11,226,300
2012-08-17	11.980	12.000	11.820	12.000	9.806	11,957,400
2012-08-16	11.340	12.050	11.300	11.980	9.790	25,910,800
2012-08-15	11.730	11.910	11.720	11.800	9.643	9,283,700
2012-08-14	11.900	11.950	11.680	11.710	9.569	9,029,500
2012-08-13	11.910	11.950	11.760	11.810	9.651	8,571,800
2012-08-10	11.880	11.970	11.800	11.950	9.765	7,784,100
2012-08-09	11.900	12.000	11.850	11.890	9.716	11,797,900
2012-08-08	11.760	11.960	11.710	11.920	9.741	8,952,800
2012-08-07	11.590	11.890	11.450	11.870	9.700	20,459,500
2012-08-06	11.290	11.470	11.250	11.280	9.218	11,821,100
2012-08-03	11.070	11.250	11.000	11.220	9.169	8,498,200
2012-08-02	10.780	11.100	10.720	10.920	8.924	11,871,300
2012-08-01	10.940	10.980	10.790	10.920	8.924	10,289,000
2012-07-31	10.850	11.010	10.840	10.890	8.899	9,428,900
2012-07-30	10.960	11.000	10.770	10.820	8.842	12,880,700
2012-07-27	10.720	10.940	10.610	10.900	8.907	10,893,100
2012-07-26	10.700	10.790	10.510	10.640	8.695	11,533,600
2012-07-25	10.410	10.660	10.380	10.470	8.556	15,145,300
2012-07-24	10.460	10.500	10.260	10.380	8.482	10,328,000
2012-07-23	10.320	10.550	10.220	10.490	8.572	10,927,400
2012-07-20	10.680	10.730	10.460	10.510	8.589	11,763,300
2012-07-19	10.690	10.840	10.570	10.700	8.744	12,960,400
2012-07-18	10.340	10.690	10.340	10.680	8.728	11,226,900
2012-07-17	10.420	10.470	10.250	10.390	8.491	10,582,700
2012-07-16	10.480	10.480	10.310	10.380	8.482	7,929,100
2012-07-13	10.370	10.520	10.350	10.480	8.564	10,460,600
2012-07-12	10.470	10.510	10.290	10.370	8.474	14,315,400
2012-07-11	10.650	10.700	10.510	10.570	8.638	10,875,300
2012-07-10	10.510	10.930	10.400	10.710	8.752	23,012,000
2012-07-09	11.050	11.110	10.930	11.010	8.997	9,766,200
2012-07-06	11.260	11.260	10.960	11.040	9.022	12,733,200
2012-07-05	11.410	11.490	11.250	11.320	9.251	11,933,600
2012-07-03	11.250	11.470	11.230	11.470	9.373	4,511,800
2012-07-02	11.440	11.450	11.210	11.280	9.218	8,925,400
2012-06-29	11.300	11.470	11.260	11.450	9.357	11,453,600

← NewerPage 60 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.