Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	12.280	12.380	12.210	12.350	9.649	11,137,400
2010-10-28	12.180	12.290	12.140	12.250	9.571	12,635,800
2010-10-27	11.990	12.240	11.960	12.240	9.563	11,833,100
2010-10-26	12.050	12.200	11.970	12.090	9.446	11,561,600
2010-10-25	12.220	12.250	12.140	12.150	9.493	12,380,000
2010-10-22	11.900	12.160	11.840	12.130	9.477	18,248,400
2010-10-21	11.960	12.000	11.800	11.900	9.298	14,562,000
2010-10-20	11.820	12.050	11.810	11.940	9.329	16,526,500
2010-10-19	11.890	12.020	11.600	11.780	9.204	26,954,500
2010-10-18	11.980	12.030	11.770	11.950	9.337	13,884,500
2010-10-15	12.050	12.050	11.860	12.020	9.391	20,040,300
2010-10-14	12.000	12.070	11.860	11.910	9.305	16,167,200
2010-10-13	12.000	12.050	11.810	11.970	9.352	16,470,800
2010-10-12	11.830	11.990	11.700	11.960	9.344	18,305,200
2010-10-11	11.820	11.920	11.770	11.820	9.235	14,540,100
2010-10-08	11.630	11.860	11.480	11.820	9.235	25,834,800
2010-10-07	11.810	11.830	11.630	11.730	9.165	18,464,100
2010-10-06	11.800	11.810	11.600	11.730	9.165	18,998,300
2010-10-05	11.610	11.900	11.600	11.860	9.266	20,998,300
2010-10-04	11.660	11.730	11.360	11.490	8.977	15,753,100
2010-10-01	11.790	11.830	11.590	11.710	9.149	18,017,200
2010-09-30	11.710	11.850	11.510	11.680	9.126	23,697,300
2010-09-29	11.650	11.820	11.510	11.680	9.126	21,920,400
2010-09-28	11.590	11.770	11.430	11.730	9.165	21,370,600
2010-09-27	11.580	11.700	11.500	11.540	9.016	12,055,600
2010-09-24	11.470	11.680	11.410	11.630	9.087	22,056,300
2010-09-23	11.060	11.450	10.990	11.290	8.821	22,513,800
2010-09-22	11.210	11.320	11.070	11.160	8.719	20,741,400
2010-09-21	11.220	11.330	11.130	11.250	8.790	26,799,500
2010-09-20	11.050	11.200	10.900	11.160	8.719	19,301,400
2010-09-17	11.130	11.150	10.880	11.020	8.610	23,400,800
2010-09-16	11.020	11.140	10.860	11.080	8.657	21,749,900
2010-09-15	11.060	11.090	10.860	11.040	8.626	18,915,700
2010-09-14	10.790	11.190	10.720	11.110	8.680	26,126,400
2010-09-13	10.740	10.870	10.710	10.780	8.422	23,298,900
2010-09-10	10.770	10.910	10.540	10.680	8.344	22,927,900
2010-09-09	10.710	10.960	10.610	10.780	8.422	24,305,500
2010-09-08	10.890	10.890	10.470	10.580	8.266	30,350,500
2010-09-07	10.910	10.950	10.720	10.820	8.454	31,502,500
2010-09-03	11.010	11.100	10.790	10.980	8.579	16,798,300
2010-09-02	10.670	10.810	10.590	10.790	8.430	19,587,200
2010-09-01	10.510	10.900	10.500	10.710	8.368	30,718,000
2010-08-31	10.440	10.600	10.270	10.370	8.102	30,117,100
2010-08-30	10.670	10.740	10.470	10.470	8.180	16,357,700
2010-08-27	10.580	10.780	10.300	10.690	8.352	23,280,100
2010-08-26	10.750	10.810	10.510	10.530	8.227	25,302,300
2010-08-25	10.490	10.770	10.330	10.710	8.368	31,905,600
2010-08-24	10.820	10.900	10.590	10.590	8.274	37,283,900
2010-08-23	11.110	11.220	10.950	10.990	8.587	26,340,400
2010-08-20	11.250	11.420	11.070	11.090	8.610	27,253,900
2010-08-19	11.440	11.620	11.290	11.360	8.820	21,945,000
2010-08-18	11.350	11.530	11.280	11.380	8.835	12,620,500
2010-08-17	11.350	11.470	11.250	11.390	8.843	15,340,600
2010-08-16	11.110	11.370	11.030	11.210	8.703	19,176,600
2010-08-13	11.120	11.340	11.110	11.170	8.672	15,901,300
2010-08-12	10.990	11.220	10.940	11.160	8.664	27,943,900
2010-08-11	11.370	11.370	11.110	11.210	8.703	20,777,200
2010-08-10	11.760	11.810	11.390	11.530	8.952	25,199,900
2010-08-09	11.960	11.970	11.730	11.870	9.216	9,237,100
2010-08-06	11.700	11.870	11.660	11.840	9.192	15,889,700

← NewerPage 68 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.