Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	11.020	11.110	10.920	11.090	9.063	10,423,200
2012-06-27	11.040	11.200	10.990	11.130	9.095	8,149,000
2012-06-26	10.940	11.060	10.910	10.990	8.981	11,751,600
2012-06-25	11.120	11.130	10.900	10.940	8.940	13,901,500
2012-06-22	11.240	11.320	11.140	11.240	9.185	23,737,900
2012-06-21	11.510	11.700	11.130	11.170	9.128	18,374,000
2012-06-20	11.460	11.590	11.380	11.550	9.438	23,143,600
2012-06-19	11.060	11.250	11.000	11.180	9.136	11,712,400
2012-06-18	10.940	11.060	10.910	11.000	8.989	11,441,900
2012-06-15	10.830	11.020	10.670	10.990	8.981	18,900,800
2012-06-14	10.780	10.840	10.650	10.780	8.809	13,373,400
2012-06-13	10.790	10.940	10.720	10.760	8.793	12,389,100
2012-06-12	10.610	10.850	10.580	10.830	8.850	13,340,100
2012-06-11	10.900	10.900	10.580	10.590	8.654	11,645,800
2012-06-08	10.590	10.800	10.560	10.760	8.793	11,764,600
2012-06-07	10.770	10.800	10.570	10.610	8.670	17,349,300
2012-06-06	10.390	10.670	10.390	10.650	8.703	16,207,700
2012-06-05	10.060	10.320	10.060	10.290	8.409	16,388,200
2012-06-04	10.080	10.160	9.990	10.100	8.254	14,961,500
2012-06-01	10.190	10.270	9.970	10.010	8.180	28,393,400
2012-05-31	10.450	10.460	10.260	10.330	8.442	21,572,400
2012-05-30	10.590	10.670	10.440	10.460	8.548	19,425,900
2012-05-29	10.640	10.770	10.570	10.710	8.752	13,307,500
2012-05-25	10.410	10.630	10.400	10.540	8.613	10,078,200
2012-05-24	10.660	10.700	10.260	10.380	8.482	20,934,100
2012-05-23	10.590	10.720	10.410	10.670	8.719	16,400,000
2012-05-22	10.530	10.680	10.300	10.540	8.613	14,803,000
2012-05-21	10.360	10.690	10.360	10.660	8.638	17,115,800
2012-05-18	10.460	10.670	10.350	10.360	8.395	16,363,200
2012-05-17	10.670	10.740	10.480	10.480	8.492	14,533,300
2012-05-16	10.820	10.900	10.650	10.660	8.638	12,209,000
2012-05-15	10.880	11.030	10.780	10.810	8.759	12,692,300
2012-05-14	10.910	11.040	10.850	10.950	8.873	8,960,900
2012-05-11	11.040	11.150	10.970	10.980	8.897	15,742,100
2012-05-10	11.140	11.230	10.990	11.060	8.962	16,032,300
2012-05-09	11.010	11.160	10.900	11.080	8.978	12,048,100
2012-05-08	11.090	11.210	10.960	11.160	9.043	13,724,200
2012-05-07	11.180	11.250	11.110	11.190	9.067	12,523,100
2012-05-04	11.500	11.500	11.230	11.280	9.140	13,761,300
2012-05-03	11.800	11.820	11.510	11.530	9.343	11,657,600
2012-05-02	11.830	11.840	11.720	11.810	9.569	10,064,100
2012-05-01	12.010	12.060	11.850	11.860	9.610	10,757,600
2012-04-30	11.990	12.100	11.960	11.990	9.715	8,445,900
2012-04-27	11.940	12.050	11.880	12.030	9.748	10,774,600
2012-04-26	11.670	12.010	11.650	11.940	9.675	11,964,000
2012-04-25	11.560	11.690	11.530	11.640	9.432	8,851,600
2012-04-24	11.590	11.650	11.460	11.490	9.310	10,858,100
2012-04-23	11.610	11.630	11.480	11.580	9.383	12,516,400
2012-04-20	11.910	11.990	11.770	11.770	9.537	10,119,900
2012-04-19	11.850	12.050	11.820	11.870	9.618	9,807,600
2012-04-18	11.980	11.980	11.810	11.850	9.602	11,011,300
2012-04-17	11.910	12.130	11.890	12.030	9.748	10,386,800
2012-04-16	11.840	11.930	11.710	11.860	9.610	9,891,600
2012-04-13	11.990	12.080	11.790	11.800	9.561	9,016,900
2012-04-12	11.920	12.150	11.860	12.070	9.780	8,476,700
2012-04-11	11.830	12.000	11.800	11.920	9.659	10,200,400
2012-04-10	11.800	11.940	11.690	11.750	9.521	13,862,800
2012-04-09	11.860	11.940	11.790	11.860	9.610	13,325,200
2012-04-05	12.040	12.160	12.000	12.030	9.748	11,857,900
2012-04-04	12.100	12.220	12.000	12.060	9.772	15,856,500

← NewerPage 61 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.