Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	15.150	15.440	15.130	15.280	12.058	18,697,000
2011-04-19	14.470	14.770	14.470	14.610	11.529	14,145,500
2011-04-18	14.560	14.600	14.410	14.480	11.426	19,711,100
2011-04-15	14.860	14.900	14.620	14.720	11.616	19,034,200
2011-04-14	14.730	14.850	14.660	14.780	11.663	19,631,400
2011-04-13	15.080	15.140	14.820	14.880	11.742	16,177,000
2011-04-12	15.200	15.240	14.890	15.030	11.860	17,063,400
2011-04-11	15.330	15.400	15.170	15.330	12.097	12,408,700
2011-04-08	15.570	15.640	15.260	15.310	12.081	10,591,800
2011-04-07	15.670	15.690	15.240	15.500	12.231	18,218,500
2011-04-06	15.610	15.850	15.540	15.750	12.429	13,351,600
2011-04-05	15.400	15.620	15.380	15.530	12.255	13,785,600
2011-04-04	15.530	15.580	15.260	15.400	12.152	21,009,900
2011-04-01	15.810	15.850	15.460	15.530	12.255	12,739,400
2011-03-31	15.740	15.860	15.590	15.620	12.326	11,448,600
2011-03-30	15.760	15.890	15.560	15.730	12.413	11,390,500
2011-03-29	15.410	15.820	15.370	15.700	12.389	16,816,500
2011-03-28	15.440	15.550	15.380	15.470	12.208	11,868,500
2011-03-25	15.430	15.590	15.350	15.430	12.176	13,937,100
2011-03-24	15.310	15.460	15.130	15.440	12.184	14,958,900
2011-03-23	15.050	15.210	14.810	15.160	11.963	17,119,100
2011-03-22	15.160	15.280	15.050	15.110	11.924	10,673,300
2011-03-21	15.100	15.360	15.050	15.210	12.003	13,053,300
2011-03-18	15.060	15.100	14.780	14.840	11.711	19,567,600
2011-03-17	14.680	14.970	14.670	14.830	11.703	15,750,300
2011-03-16	14.780	14.940	14.360	14.460	11.411	24,530,800
2011-03-15	14.480	14.960	14.250	14.880	11.742	21,222,000
2011-03-14	14.930	15.090	14.810	14.960	11.805	15,936,300
2011-03-11	14.880	15.240	14.770	15.000	11.837	16,362,700
2011-03-10	15.080	15.230	14.930	14.960	11.805	23,029,200
2011-03-09	15.730	15.770	15.160	15.300	12.074	32,174,600
2011-03-08	15.980	16.000	15.670	15.790	12.460	28,212,900
2011-03-07	16.770	16.770	15.740	15.960	12.594	24,768,000
2011-03-04	16.840	16.870	16.580	16.730	13.202	14,204,700
2011-03-03	16.490	16.930	16.490	16.850	13.297	17,570,800
2011-03-02	16.120	16.470	16.120	16.420	12.957	19,128,000
2011-03-01	16.550	16.750	16.160	16.200	12.784	34,048,400
2011-02-28	16.130	16.540	16.130	16.430	12.965	26,338,800
2011-02-25	16.100	16.150	15.710	16.120	12.665	20,071,400
2011-02-24	15.690	15.870	15.520	15.830	12.438	18,660,300
2011-02-23	15.820	16.040	15.450	15.640	12.288	24,399,900
2011-02-22	16.260	16.270	15.620	15.660	12.304	25,417,700
2011-02-18	16.490	16.500	16.270	16.470	12.940	12,380,200
2011-02-17	16.310	16.540	16.180	16.420	12.901	13,520,600
2011-02-16	16.220	16.570	16.140	16.350	12.846	18,176,100
2011-02-15	16.190	16.220	16.010	16.120	12.665	12,138,900
2011-02-14	16.010	16.220	15.980	16.200	12.728	12,982,800
2011-02-11	16.040	16.150	15.900	16.010	12.579	12,939,900
2011-02-10	15.760	16.140	15.660	16.120	12.665	19,010,900
2011-02-09	16.090	16.100	15.770	15.870	12.469	20,651,800
2011-02-08	16.390	16.430	16.070	16.160	12.697	16,694,100
2011-02-07	16.520	16.670	16.270	16.390	12.878	15,425,000
2011-02-04	16.160	16.500	16.020	16.490	12.956	15,018,800
2011-02-03	16.340	16.340	15.990	16.140	12.681	20,212,200
2011-02-02	16.160	16.520	16.150	16.350	12.846	22,846,900
2011-02-01	15.800	16.270	15.690	16.220	12.744	21,935,800
2011-01-31	15.870	16.130	15.620	15.690	12.328	24,068,000
2011-01-28	16.200	16.250	15.670	15.770	12.390	24,074,100
2011-01-27	15.450	16.150	15.450	16.100	12.650	24,319,000
2011-01-26	15.350	15.570	15.310	15.460	12.147	13,248,200

← NewerPage 66 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.