Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	11.000	11.080	10.870	10.980	8.779	11,952,700
2011-10-10	10.910	11.110	10.840	11.010	8.803	13,178,400
2011-10-07	10.820	10.950	10.600	10.710	8.563	16,191,300
2011-10-06	10.650	10.820	10.450	10.750	8.595	18,381,800
2011-10-05	10.260	10.600	10.080	10.590	8.467	16,704,500
2011-10-04	9.700	10.270	9.700	10.270	8.211	23,364,700
2011-10-03	10.270	10.420	9.850	9.850	7.876	24,505,000
2011-09-30	10.540	10.660	10.350	10.360	8.283	18,089,800
2011-09-29	10.780	10.810	10.400	10.620	8.491	25,321,100
2011-09-28	10.860	10.930	10.550	10.610	8.483	19,060,600
2011-09-27	10.580	11.110	10.500	10.790	8.627	25,223,100
2011-09-26	10.650	10.680	10.200	10.380	8.299	25,063,600
2011-09-23	10.260	10.780	10.190	10.590	8.467	17,181,000
2011-09-22	10.650	10.670	10.210	10.360	8.283	25,528,200
2011-09-21	11.150	11.250	10.850	10.850	8.675	17,630,200
2011-09-20	11.210	11.470	11.100	11.130	8.899	13,160,600
2011-09-19	11.200	11.300	11.100	11.230	8.979	13,675,400
2011-09-16	11.690	11.790	11.500	11.570	9.251	17,112,700
2011-09-15	11.620	11.710	11.460	11.670	9.331	20,687,600
2011-09-14	11.070	11.380	11.010	11.250	8.995	24,538,400
2011-09-13	10.930	11.070	10.900	11.020	8.811	22,218,100
2011-09-12	10.640	10.870	10.620	10.860	8.683	17,445,000
2011-09-09	10.690	11.110	10.670	10.730	8.579	18,458,800
2011-09-08	11.020	11.240	10.830	10.850	8.675	17,079,600
2011-09-07	10.870	11.090	10.860	11.090	8.867	18,919,300
2011-09-06	10.580	10.710	10.500	10.670	8.531	16,793,000
2011-09-02	10.890	10.960	10.800	10.840	8.667	11,990,900
2011-09-01	11.380	11.430	11.060	11.060	8.843	12,294,800
2011-08-31	11.520	11.630	11.270	11.320	9.051	14,787,800
2011-08-30	11.300	11.500	11.230	11.420	9.131	14,408,300
2011-08-29	11.110	11.410	11.090	11.390	9.107	11,015,100
2011-08-26	10.750	11.070	10.620	11.060	8.779	15,078,000
2011-08-25	10.840	11.090	10.800	10.810	8.581	21,521,400
2011-08-24	11.390	11.440	11.070	11.360	9.017	16,652,700
2011-08-23	10.810	11.440	10.800	11.440	9.081	16,136,100
2011-08-22	11.010	11.130	10.810	10.860	8.620	13,481,900
2011-08-19	10.870	11.180	10.800	10.820	8.589	16,116,600
2011-08-18	11.280	11.300	10.880	10.990	8.724	17,854,900
2011-08-17	11.710	11.950	11.500	11.620	9.224	10,676,700
2011-08-16	11.730	11.870	11.520	11.680	9.271	13,342,400
2011-08-15	11.630	11.870	11.580	11.870	9.422	10,950,200
2011-08-12	11.750	11.950	11.540	11.600	9.208	16,471,100
2011-08-11	11.310	11.870	11.230	11.720	9.303	30,026,000
2011-08-10	11.270	11.580	11.090	11.250	8.930	34,632,000
2011-08-09	11.200	11.460	10.850	11.440	9.081	34,263,800
2011-08-08	11.130	11.500	11.010	11.090	8.803	34,939,400
2011-08-05	11.640	11.930	11.100	11.440	9.081	31,988,000
2011-08-04	12.020	12.020	11.480	11.480	9.113	29,740,000
2011-08-03	12.080	12.240	11.880	12.210	9.692	19,515,900
2011-08-02	12.190	12.250	12.020	12.080	9.589	18,050,400
2011-08-01	12.500	12.600	12.120	12.330	9.787	16,794,300
2011-07-29	12.380	12.550	12.240	12.320	9.779	20,689,500
2011-07-28	12.610	12.710	12.370	12.480	9.906	15,867,400
2011-07-27	12.970	12.990	12.600	12.640	10.033	21,146,800
2011-07-26	13.150	13.270	13.060	13.100	10.398	10,203,000
2011-07-25	13.000	13.200	12.920	13.100	10.398	12,042,600
2011-07-22	12.960	13.210	12.890	13.150	10.438	17,464,100
2011-07-21	12.640	12.990	12.580	12.930	10.264	14,268,700
2011-07-20	12.700	12.790	12.570	12.690	10.073	13,474,600
2011-07-19	12.390	12.720	12.390	12.660	10.049	13,042,400

← NewerPage 64 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.