Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	12.360	12.530	12.230	12.300	9.763	20,060,700
2011-07-15	12.260	12.490	12.180	12.450	9.883	20,020,800
2011-07-14	12.450	12.640	12.240	12.270	9.740	23,025,700
2011-07-13	12.720	12.730	12.410	12.440	9.875	21,473,000
2011-07-12	12.880	12.880	12.520	12.640	10.033	28,255,900
2011-07-11	13.020	13.450	12.920	12.980	10.303	19,567,300
2011-07-08	13.220	13.310	13.000	13.100	10.398	14,697,400
2011-07-07	13.140	13.520	13.130	13.440	10.668	16,123,800
2011-07-06	13.050	13.080	12.830	13.040	10.351	13,686,000
2011-07-05	13.290	13.300	13.000	13.090	10.391	12,813,000
2011-07-01	13.010	13.310	12.880	13.290	10.549	11,675,100
2011-06-30	12.730	13.080	12.710	13.010	10.327	18,352,500
2011-06-29	12.730	12.800	12.590	12.670	10.057	13,868,400
2011-06-28	12.690	12.730	12.520	12.710	10.089	12,299,900
2011-06-27	12.400	12.750	12.320	12.660	10.049	17,841,100
2011-06-24	12.710	12.760	12.390	12.400	9.843	34,190,200
2011-06-23	12.440	12.790	12.330	12.760	10.129	17,001,400
2011-06-22	12.600	12.750	12.580	12.580	9.986	9,896,800
2011-06-21	12.460	12.760	12.400	12.680	10.065	12,415,400
2011-06-20	12.400	12.570	12.350	12.420	9.859	15,531,500
2011-06-17	12.600	12.620	12.260	12.410	9.851	15,527,900
2011-06-16	12.570	12.620	12.360	12.470	9.898	15,158,000
2011-06-15	12.580	12.770	12.500	12.570	9.978	16,768,900
2011-06-14	12.570	12.830	12.570	12.700	10.081	17,633,100
2011-06-13	12.670	12.690	12.400	12.480	9.906	11,304,900
2011-06-10	12.750	12.780	12.430	12.580	9.986	16,247,000
2011-06-09	12.800	13.000	12.740	12.780	10.144	17,881,400
2011-06-08	12.960	12.990	12.690	12.730	10.105	15,379,000
2011-06-07	13.000	13.240	12.990	13.030	10.343	19,150,800
2011-06-06	12.920	13.050	12.860	12.890	10.232	11,463,700
2011-06-03	13.040	13.150	12.930	12.960	10.287	14,818,800
2011-06-02	13.050	13.310	13.050	13.150	10.438	26,164,300
2011-06-01	13.740	13.750	13.080	13.080	10.383	41,485,700
2011-05-31	13.510	13.780	13.500	13.780	10.938	15,690,400
2011-05-27	13.580	13.660	13.410	13.430	10.660	17,064,500
2011-05-26	13.800	13.810	13.500	13.640	10.764	16,979,800
2011-05-25	13.420	13.910	13.360	13.860	10.937	27,067,900
2011-05-24	13.830	13.920	13.650	13.710	10.819	25,015,700
2011-05-23	13.920	13.930	13.720	13.790	10.882	21,100,000
2011-05-20	14.280	14.360	14.050	14.090	11.119	17,189,500
2011-05-19	14.200	14.500	14.090	14.330	11.308	19,202,300
2011-05-18	14.300	14.550	14.280	14.500	11.442	17,221,900
2011-05-17	14.520	14.530	14.260	14.310	11.292	23,388,200
2011-05-16	14.800	14.800	14.500	14.520	11.458	17,248,200
2011-05-13	15.040	15.090	14.780	14.800	11.679	15,158,700
2011-05-12	14.910	15.150	14.890	15.090	11.908	17,600,000
2011-05-11	15.070	15.070	14.830	14.920	11.774	16,500,000
2011-05-10	15.140	15.170	14.980	15.060	11.884	16,187,800
2011-05-09	15.200	15.230	15.010	15.040	11.868	14,623,800
2011-05-06	15.230	15.440	15.150	15.230	12.018	16,860,400
2011-05-05	15.050	15.280	14.820	14.960	11.805	25,298,800
2011-05-04	15.880	15.900	14.870	15.090	11.908	35,295,800
2011-05-03	15.130	15.260	15.030	15.240	12.026	16,800,000
2011-05-02	15.340	15.490	15.100	15.150	11.955	23,471,800
2011-04-29	15.760	15.760	15.460	15.690	12.381	29,186,300
2011-04-28	15.890	15.950	15.500	15.690	12.381	21,704,300
2011-04-27	15.610	15.970	15.600	15.920	12.563	16,734,000
2011-04-26	15.340	15.610	15.300	15.610	12.318	16,597,600
2011-04-25	15.270	15.310	15.130	15.300	12.074	11,308,500
2011-04-21	15.190	15.260	15.010	15.250	12.034	12,822,500

← NewerPage 65 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.