Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	12.400	12.530	12.220	12.240	9.918	15,238,900
2012-04-02	12.450	12.550	12.350	12.500	10.129	12,480,900
2012-03-30	12.580	12.580	12.410	12.450	10.088	11,287,800
2012-03-29	12.360	12.500	12.270	12.480	10.112	12,771,100
2012-03-28	12.770	12.800	12.300	12.460	10.096	22,290,600
2012-03-27	12.950	12.990	12.810	12.820	10.388	13,512,700
2012-03-26	12.800	13.000	12.780	12.960	10.501	12,781,600
2012-03-23	12.650	12.730	12.540	12.690	10.283	11,338,500
2012-03-22	12.670	12.710	12.460	12.650	10.250	14,910,200
2012-03-21	12.700	12.890	12.650	12.720	10.307	9,747,200
2012-03-20	12.740	12.840	12.670	12.710	10.299	12,306,700
2012-03-19	12.800	12.940	12.750	12.830	10.396	9,365,900
2012-03-16	12.750	12.930	12.710	12.820	10.388	16,898,800
2012-03-15	12.590	12.880	12.580	12.790	10.364	11,979,400
2012-03-14	12.510	12.660	12.490	12.540	10.161	13,491,900
2012-03-13	12.490	12.570	12.390	12.500	10.129	14,960,600
2012-03-12	12.360	12.420	12.230	12.380	10.031	10,280,600
2012-03-09	12.180	12.410	12.100	12.370	10.023	10,748,200
2012-03-08	12.190	12.290	12.080	12.190	9.877	15,581,100
2012-03-07	12.030	12.220	12.020	12.100	9.804	14,878,600
2012-03-06	11.930	12.200	11.930	12.010	9.732	19,251,600
2012-03-05	12.150	12.180	11.920	12.030	9.748	18,739,500
2012-03-02	12.220	12.400	12.130	12.220	9.902	21,939,400
2012-03-01	12.300	12.370	12.160	12.240	9.918	15,312,000
2012-02-29	12.540	12.560	12.210	12.250	9.926	22,131,000
2012-02-28	12.510	12.730	12.480	12.560	10.177	15,675,900
2012-02-27	12.550	12.720	12.480	12.530	10.153	15,746,300
2012-02-24	12.730	12.830	12.600	12.630	10.234	10,255,800
2012-02-23	12.890	12.920	12.520	12.740	10.323	17,934,100
2012-02-22	12.700	12.940	12.700	12.900	10.453	22,623,800
2012-02-21	13.010	13.020	12.600	12.710	10.299	21,443,600
2012-02-17	13.860	13.940	12.970	12.990	10.461	33,947,400
2012-02-16	12.940	13.230	12.930	13.210	10.638	14,152,400
2012-02-15	12.890	13.100	12.840	12.900	10.388	11,299,100
2012-02-14	12.950	12.990	12.690	12.870	10.364	14,889,400
2012-02-13	13.040	13.130	12.800	12.930	10.412	9,921,500
2012-02-10	12.970	13.110	12.870	12.950	10.429	10,442,200
2012-02-09	13.000	13.130	12.920	13.110	10.557	11,423,100
2012-02-08	12.710	13.090	12.710	13.000	10.469	17,888,500
2012-02-07	12.630	12.800	12.550	12.740	10.259	8,784,200
2012-02-06	12.740	12.750	12.450	12.610	10.155	14,348,600
2012-02-03	12.810	12.890	12.710	12.790	10.300	11,047,500
2012-02-02	12.550	12.760	12.550	12.640	10.179	11,213,100
2012-02-01	12.440	12.660	12.350	12.570	10.123	14,686,300
2012-01-31	12.180	12.340	12.110	12.280	9.889	15,032,300
2012-01-30	12.090	12.150	11.980	12.060	9.712	15,915,900
2012-01-27	12.400	12.520	12.180	12.230	9.849	18,987,000
2012-01-26	12.430	12.640	12.290	12.400	9.986	14,769,800
2012-01-25	12.320	12.440	12.180	12.360	9.953	10,739,400
2012-01-24	12.220	12.410	12.120	12.310	9.913	8,317,700
2012-01-23	12.430	12.470	12.120	12.220	9.841	18,802,500
2012-01-20	12.390	12.550	12.310	12.470	10.042	19,713,500
2012-01-19	12.190	12.420	12.150	12.310	9.913	15,466,900
2012-01-18	11.890	12.180	11.840	12.120	9.760	20,271,300
2012-01-17	11.800	11.910	11.730	11.780	9.486	23,935,200
2012-01-13	11.750	11.770	11.450	11.500	9.261	14,415,800
2012-01-12	11.810	11.850	11.630	11.800	9.502	12,567,800
2012-01-11	11.600	11.880	11.540	11.710	9.430	14,683,200
2012-01-10	11.470	11.710	11.440	11.600	9.341	25,222,500
2012-01-09	11.080	11.370	11.020	11.340	9.132	22,287,700

← NewerPage 62 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.