Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	13.030	13.610	12.960	13.360	10.315	37,536,300
2010-05-10	12.990	13.390	12.850	13.190	10.184	27,919,300
2010-05-07	12.640	12.740	12.030	12.500	9.651	38,398,600
2010-05-06	13.120	13.360	11.990	12.710	9.813	43,990,600
2010-05-05	13.270	13.480	13.080	13.220	10.207	26,151,100
2010-05-04	13.820	13.820	13.180	13.390	10.338	37,264,900
2010-05-03	13.850	14.100	13.770	14.000	10.809	17,456,600
2010-04-30	14.310	14.310	13.760	13.780	10.640	25,896,300
2010-04-29	14.100	14.280	14.010	14.260	11.010	20,898,500
2010-04-28	14.020	14.160	13.850	14.050	10.848	23,997,800
2010-04-27	14.310	14.390	13.900	13.930	10.755	30,107,900
2010-04-26	14.450	14.570	14.300	14.360	11.087	17,270,800
2010-04-23	14.370	14.480	14.180	14.470	11.172	23,701,600
2010-04-22	14.220	14.410	13.970	14.370	11.095	33,118,300
2010-04-21	14.470	14.500	14.120	14.430	11.141	19,225,700
2010-04-20	14.370	14.460	14.230	14.460	11.165	18,477,900
2010-04-19	14.260	14.390	13.990	14.300	11.041	25,694,500
2010-04-16	14.270	14.450	14.180	14.360	11.087	33,765,600
2010-04-15	14.450	14.490	14.260	14.340	11.072	22,965,700
2010-04-14	14.040	14.500	14.000	14.410	11.126	45,410,300
2010-04-13	13.600	13.840	13.560	13.800	10.655	28,384,400
2010-04-12	13.500	13.740	13.420	13.630	10.524	24,211,600
2010-04-09	13.360	13.470	13.310	13.470	10.400	15,446,100
2010-04-08	13.500	13.500	13.300	13.340	10.300	29,173,200
2010-04-07	13.470	13.710	13.370	13.580	10.485	20,870,600
2010-04-06	13.430	13.560	13.390	13.480	10.408	16,452,500
2010-04-05	13.420	13.610	13.370	13.520	10.439	29,330,500
2010-04-01	13.630	13.730	13.270	13.350	10.308	37,110,700
2010-03-31	13.440	13.750	13.430	13.470	10.400	40,814,400
2010-03-30	13.380	13.600	13.230	13.450	10.385	39,364,900
2010-03-29	13.280	13.450	13.220	13.310	10.277	27,827,600
2010-03-26	13.280	13.450	13.010	13.210	10.199	30,090,900
2010-03-25	13.100	13.380	13.090	13.160	10.161	38,278,400
2010-03-24	13.180	13.230	12.910	13.000	10.037	34,127,100
2010-03-23	12.820	13.320	12.800	13.240	10.223	39,649,700
2010-03-22	12.440	12.820	12.390	12.780	9.867	26,257,100
2010-03-19	12.670	12.710	12.370	12.490	9.644	24,762,900
2010-03-18	12.670	12.770	12.530	12.630	9.752	18,686,400
2010-03-17	12.500	12.690	12.450	12.660	9.775	27,773,300
2010-03-16	12.230	12.490	12.200	12.450	9.613	29,795,900
2010-03-15	12.330	12.330	12.120	12.230	9.443	23,660,300
2010-03-12	12.550	12.550	12.300	12.360	9.543	25,069,900
2010-03-11	12.500	12.520	12.280	12.410	9.582	30,593,800
2010-03-10	12.290	12.550	12.260	12.530	9.674	35,119,100
2010-03-09	12.300	12.420	12.240	12.290	9.489	24,562,200
2010-03-08	12.520	12.530	12.310	12.360	9.543	29,715,700
2010-03-05	12.330	12.430	12.230	12.290	9.489	23,992,500
2010-03-04	12.400	12.480	12.090	12.260	9.466	27,418,900
2010-03-03	12.450	12.550	12.340	12.390	9.566	17,029,600
2010-03-02	12.550	12.640	12.350	12.420	9.589	22,421,700
2010-03-01	12.300	12.500	12.290	12.500	9.651	16,465,100
2010-02-26	12.270	12.300	12.030	12.240	9.451	15,882,200
2010-02-25	12.070	12.250	11.940	12.220	9.435	21,748,200
2010-02-24	12.080	12.420	12.050	12.270	9.474	25,624,000
2010-02-23	12.450	12.480	11.940	12.010	9.273	30,237,000
2010-02-22	12.530	12.590	12.390	12.450	9.613	22,697,700
2010-02-19	12.620	12.640	12.350	12.500	9.605	29,090,400
2010-02-18	12.780	12.790	12.310	12.680	9.743	45,212,200
2010-02-17	13.090	13.150	12.750	12.990	9.981	25,202,600
2010-02-16	12.670	12.970	12.560	12.950	9.951	21,663,600

← NewerPage 70 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.