Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	15.350	15.570	15.310	15.460	12.147	13,248,200
2011-01-25	15.290	15.400	15.130	15.370	12.076	18,445,600
2011-01-24	15.090	15.400	15.000	15.370	12.076	14,403,900
2011-01-21	15.170	15.190	14.970	15.010	11.793	12,815,900
2011-01-20	15.230	15.230	14.710	15.060	11.833	21,092,300
2011-01-19	15.140	15.350	15.090	15.230	11.966	27,347,900
2011-01-18	15.260	15.350	14.990	15.200	11.943	33,814,200
2011-01-14	14.640	15.320	14.570	15.320	12.037	36,689,800
2011-01-13	14.280	14.340	14.200	14.240	11.188	9,322,400
2011-01-12	14.170	14.300	14.070	14.260	11.204	8,612,100
2011-01-11	13.870	14.100	13.840	14.080	11.063	17,290,200
2011-01-10	13.890	13.940	13.680	13.770	10.819	15,011,300
2011-01-07	13.930	14.030	13.790	13.960	10.968	10,838,300
2011-01-06	13.820	14.100	13.800	13.890	10.913	18,942,300
2011-01-05	13.820	13.930	13.720	13.760	10.811	24,401,300
2011-01-04	14.060	14.100	13.910	13.970	10.976	16,518,700
2011-01-03	14.130	14.290	14.010	14.060	11.047	10,943,700
2010-12-31	14.130	14.150	14.000	14.050	11.039	5,660,500
2010-12-30	14.130	14.200	14.070	14.130	11.102	5,649,900
2010-12-29	14.160	14.160	14.050	14.120	11.094	5,993,600
2010-12-28	14.020	14.140	14.020	14.100	11.078	6,992,500
2010-12-27	13.920	14.130	13.910	14.080	11.063	6,401,500
2010-12-23	13.980	14.100	13.960	14.000	11.000	6,675,900
2010-12-22	13.850	14.020	13.780	14.000	11.000	9,699,300
2010-12-21	13.650	13.960	13.640	13.910	10.929	14,591,600
2010-12-20	13.600	13.800	13.570	13.600	10.685	12,477,100
2010-12-17	13.440	13.720	13.440	13.610	10.693	19,690,500
2010-12-16	13.250	13.400	13.180	13.380	10.513	8,376,200
2010-12-15	13.270	13.380	13.150	13.200	10.371	10,142,800
2010-12-14	13.250	13.310	13.180	13.300	10.450	9,573,500
2010-12-13	13.390	13.400	13.210	13.220	10.387	9,473,800
2010-12-10	13.300	13.390	13.200	13.360	10.497	9,901,400
2010-12-09	13.120	13.300	13.120	13.280	10.434	11,491,800
2010-12-08	12.990	13.100	12.990	13.040	10.245	10,391,400
2010-12-07	13.150	13.200	12.980	12.990	10.206	12,500,200
2010-12-06	13.030	13.040	12.900	13.020	10.230	8,239,600
2010-12-03	12.900	13.100	12.860	13.060	10.261	10,377,000
2010-12-02	12.740	13.000	12.620	12.910	10.143	12,568,700
2010-12-01	12.660	12.820	12.630	12.770	10.033	13,969,100
2010-11-30	12.390	12.500	12.300	12.430	9.766	13,217,200
2010-11-29	12.440	12.560	12.350	12.520	9.837	16,730,700
2010-11-26	12.520	12.650	12.510	12.530	9.845	4,026,200
2010-11-24	12.480	12.710	12.420	12.590	9.892	11,024,600
2010-11-23	12.350	12.450	12.300	12.410	9.750	11,613,000
2010-11-22	12.350	12.610	12.340	12.530	9.845	15,045,100
2010-11-19	12.600	12.660	12.490	12.530	9.790	16,923,000
2010-11-18	12.560	12.850	12.500	12.650	9.883	21,840,500
2010-11-17	12.480	12.630	12.340	12.380	9.673	14,793,200
2010-11-16	12.490	12.690	12.410	12.460	9.735	17,121,600
2010-11-15	12.720	12.800	12.600	12.610	9.852	12,628,100
2010-11-12	12.530	12.740	12.530	12.590	9.837	14,686,500
2010-11-11	12.550	12.670	12.480	12.630	9.868	15,040,400
2010-11-10	12.850	12.890	12.620	12.850	10.040	15,705,600
2010-11-09	12.850	13.080	12.750	12.820	10.016	14,443,400
2010-11-08	12.940	12.990	12.770	12.800	10.001	16,470,300
2010-11-05	12.900	13.060	12.860	12.980	10.141	15,163,400
2010-11-04	12.650	12.890	12.640	12.890	10.071	16,341,100
2010-11-03	12.480	12.550	12.330	12.540	9.798	12,324,600
2010-11-02	12.420	12.500	12.320	12.480	9.751	11,575,000
2010-11-01	12.360	12.440	12.170	12.370	9.665	16,335,500

← NewerPage 67 of 79 · 4,734 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.