Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	11.860	11.970	11.700	11.810	9.169	14,579,900
2010-08-04	11.880	12.020	11.650	11.870	9.216	17,594,100
2010-08-03	11.870	11.910	11.650	11.820	9.177	23,634,000
2010-08-02	12.000	12.150	11.940	12.010	9.324	20,219,400
2010-07-30	11.890	11.920	11.660	11.800	9.161	26,268,400
2010-07-29	12.350	12.390	11.780	11.940	9.270	36,363,600
2010-07-28	12.630	12.650	12.260	12.350	9.588	18,344,100
2010-07-27	12.580	12.670	12.300	12.610	9.790	19,061,900
2010-07-26	12.490	12.640	12.290	12.560	9.751	15,642,600
2010-07-23	12.390	12.550	12.250	12.510	9.712	14,214,700
2010-07-22	12.340	12.610	12.330	12.450	9.666	21,862,900
2010-07-21	12.600	12.710	12.170	12.200	9.472	29,922,300
2010-07-20	12.120	12.370	11.890	12.340	9.580	22,747,600
2010-07-19	12.250	12.400	12.190	12.380	9.611	13,306,900
2010-07-16	12.420	12.450	12.180	12.190	9.464	20,576,600
2010-07-15	12.510	12.570	12.270	12.460	9.674	19,689,300
2010-07-14	12.670	12.780	12.460	12.530	9.728	20,956,900
2010-07-13	12.500	12.620	12.460	12.520	9.720	23,246,500
2010-07-12	12.200	12.470	12.180	12.310	9.557	13,674,300
2010-07-09	12.150	12.310	12.010	12.300	9.549	18,687,300
2010-07-08	12.300	12.310	11.920	12.110	9.402	26,422,700
2010-07-07	11.840	12.210	11.720	12.190	9.464	26,353,900
2010-07-06	12.120	12.170	11.610	11.780	9.146	30,163,700
2010-07-02	12.030	12.110	11.760	12.000	9.316	21,203,700
2010-07-01	12.010	12.180	11.730	12.000	9.316	27,308,500
2010-06-30	12.300	12.470	12.000	12.020	9.332	25,783,300
2010-06-29	12.650	12.650	12.250	12.320	9.565	29,442,500
2010-06-28	12.880	12.990	12.670	12.830	9.961	16,084,100
2010-06-25	12.760	13.010	12.500	12.950	10.054	48,303,900
2010-06-24	13.030	13.070	12.670	12.760	9.907	19,277,700
2010-06-23	13.130	13.300	12.900	13.120	10.186	17,537,000
2010-06-22	13.320	13.500	13.010	13.060	10.139	16,289,100
2010-06-21	13.520	13.540	13.160	13.260	10.295	14,415,400
2010-06-18	13.400	13.500	13.250	13.340	10.357	15,309,000
2010-06-17	13.500	13.500	13.090	13.400	10.403	15,360,000
2010-06-16	13.200	13.490	13.100	13.390	10.396	18,674,500
2010-06-15	12.710	13.300	12.660	13.260	10.295	25,381,300
2010-06-14	12.800	12.920	12.660	12.690	9.852	17,292,100
2010-06-11	12.400	12.780	12.370	12.690	9.852	16,438,600
2010-06-10	12.360	12.630	12.320	12.530	9.728	21,926,600
2010-06-09	12.410	12.670	12.130	12.190	9.464	19,252,100
2010-06-08	12.230	12.360	11.980	12.340	9.580	18,183,000
2010-06-07	12.620	12.730	12.170	12.180	9.456	19,003,400
2010-06-04	12.690	12.990	12.500	12.570	9.759	20,768,200
2010-06-03	12.870	13.080	12.790	13.030	10.116	19,915,500
2010-06-02	12.670	12.870	12.530	12.850	9.976	19,568,400
2010-06-01	12.830	13.000	12.580	12.590	9.775	20,702,700
2010-05-28	13.010	13.100	12.750	12.920	10.031	17,231,300
2010-05-27	12.800	13.110	12.800	13.070	10.147	21,642,600
2010-05-26	12.750	12.940	12.520	12.520	9.720	24,184,000
2010-05-25	12.140	12.690	12.050	12.670	9.837	25,949,500
2010-05-24	12.530	12.700	12.410	12.490	9.697	20,421,700
2010-05-21	12.320	12.920	12.300	12.720	9.821	41,207,700
2010-05-20	12.500	13.040	12.340	12.690	9.798	46,660,600
2010-05-19	12.900	13.210	12.780	13.020	10.053	36,120,400
2010-05-18	13.370	13.450	12.880	12.940	9.991	25,296,700
2010-05-17	12.960	13.240	12.800	13.180	10.176	18,442,600
2010-05-14	13.160	13.160	12.750	12.950	9.999	27,246,300
2010-05-13	13.680	13.760	13.150	13.230	10.215	22,710,400
2010-05-12	13.440	13.810	13.390	13.770	10.632	32,924,000

← NewerPage 69 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.