Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	10.850	11.030	10.730	11.010	8.866	16,178,200
2012-01-05	10.720	10.840	10.640	10.830	8.721	13,992,700
2012-01-04	10.710	10.760	10.610	10.760	8.665	10,571,600
2012-01-03	10.930	10.970	10.680	10.700	8.617	10,935,600
2011-12-30	10.720	10.840	10.700	10.710	8.625	6,529,300
2011-12-29	10.700	10.790	10.620	10.680	8.601	8,106,000
2011-12-28	10.860	10.900	10.590	10.620	8.552	9,531,200
2011-12-27	10.760	10.950	10.750	10.830	8.721	8,893,100
2011-12-23	10.540	10.820	10.530	10.820	8.713	12,538,000
2011-12-22	10.250	10.570	10.250	10.530	8.480	20,375,300
2011-12-21	10.420	10.450	10.170	10.200	8.214	23,424,500
2011-12-20	10.310	10.630	10.310	10.420	8.391	28,154,100
2011-12-19	10.330	10.500	10.120	10.130	8.158	11,819,000
2011-12-16	10.290	10.510	10.240	10.330	8.319	17,622,000
2011-12-15	10.500	10.520	10.180	10.190	8.206	17,333,200
2011-12-14	10.490	10.530	10.320	10.330	8.319	14,920,900
2011-12-13	10.570	10.660	10.430	10.500	8.456	26,733,000
2011-12-12	11.020	11.040	10.470	10.520	8.472	21,755,000
2011-12-09	10.930	11.280	10.800	11.200	9.019	11,978,000
2011-12-08	11.200	11.290	10.900	10.910	8.786	14,242,600
2011-12-07	11.120	11.340	10.940	11.250	9.060	16,954,300
2011-12-06	11.060	11.170	10.990	11.090	8.931	11,736,600
2011-12-05	11.010	11.080	10.860	10.990	8.850	13,699,700
2011-12-02	10.900	11.080	10.800	10.830	8.721	15,135,100
2011-12-01	10.730	10.840	10.570	10.770	8.673	14,450,100
2011-11-30	10.500	10.800	10.440	10.780	8.681	24,240,100
2011-11-29	10.430	10.460	10.210	10.250	8.254	17,752,500
2011-11-28	10.480	10.610	10.300	10.400	8.375	17,515,700
2011-11-25	10.220	10.430	10.160	10.160	8.182	8,492,400
2011-11-23	10.480	10.490	10.170	10.210	8.222	18,230,900
2011-11-22	10.830	10.940	10.520	10.570	8.512	19,257,000
2011-11-21	11.030	11.100	10.800	10.890	8.770	16,919,800
2011-11-18	11.470	11.520	11.130	11.230	8.979	16,189,100
2011-11-17	12.030	12.150	11.320	11.530	9.219	28,977,700
2011-11-16	12.400	12.750	12.380	12.470	9.971	16,320,500
2011-11-15	12.290	12.730	12.240	12.640	10.106	11,726,600
2011-11-14	12.680	12.800	12.430	12.540	10.026	10,406,500
2011-11-11	12.420	12.800	12.330	12.730	10.178	12,230,000
2011-11-10	12.260	12.390	12.070	12.250	9.795	11,544,200
2011-11-09	12.400	12.400	12.100	12.140	9.707	16,894,700
2011-11-08	12.500	12.650	12.400	12.640	10.106	11,854,400
2011-11-07	12.360	12.450	12.190	12.410	9.923	10,733,000
2011-11-04	12.310	12.530	12.160	12.420	9.931	9,429,700
2011-11-03	12.120	12.420	11.900	12.360	9.883	13,353,300
2011-11-02	12.000	12.140	11.900	12.040	9.627	12,590,100
2011-11-01	12.010	12.120	11.880	11.920	9.531	16,066,500
2011-10-31	12.500	12.620	12.320	12.320	9.851	13,697,300
2011-10-28	12.470	12.620	12.300	12.620	10.090	12,205,200
2011-10-27	12.040	12.600	12.040	12.540	10.026	18,205,600
2011-10-26	11.890	12.000	11.610	11.840	9.467	12,536,800
2011-10-25	11.740	12.000	11.740	11.760	9.403	11,800,100
2011-10-24	11.770	11.990	11.740	11.930	9.539	11,536,500
2011-10-21	11.420	11.840	11.420	11.690	9.347	15,549,100
2011-10-20	11.440	11.470	11.010	11.330	9.059	12,727,000
2011-10-19	11.670	11.740	11.440	11.480	9.179	10,954,200
2011-10-18	11.570	11.700	11.270	11.660	9.323	17,781,300
2011-10-17	11.530	11.560	11.330	11.390	9.107	16,922,600
2011-10-14	11.680	11.680	11.360	11.600	9.275	13,781,000
2011-10-13	11.280	11.630	11.210	11.580	9.259	18,025,000
2011-10-12	11.090	11.400	11.060	11.300	9.035	16,696,400

← NewerPage 63 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.