Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	12.300	12.720	12.150	12.470	9.582	23,748,600
2010-02-11	12.220	12.530	12.060	12.470	9.582	18,388,100
2010-02-10	12.200	12.320	12.100	12.230	9.397	17,213,400
2010-02-09	12.240	12.400	12.040	12.150	9.336	21,123,700
2010-02-08	12.250	12.330	12.030	12.070	9.275	17,976,400
2010-02-05	11.800	12.270	11.680	12.230	9.397	43,781,500
2010-02-04	12.220	12.220	11.660	11.800	9.067	40,737,400
2010-02-03	12.350	12.480	12.120	12.280	9.436	36,170,300
2010-02-02	12.590	12.590	12.350	12.510	9.613	21,525,000
2010-02-01	12.340	12.560	12.230	12.520	9.620	20,227,300
2010-01-29	12.780	12.850	12.150	12.180	9.359	25,601,600
2010-01-28	13.080	13.090	12.350	12.610	9.689	35,016,600
2010-01-27	12.750	13.070	12.690	13.040	10.020	30,448,800
2010-01-26	12.720	13.010	12.640	12.650	9.720	36,897,100
2010-01-25	12.660	12.940	12.590	12.640	9.713	39,765,000
2010-01-22	13.350	13.390	12.610	12.630	9.705	48,104,300
2010-01-21	13.860	14.090	13.520	13.580	10.435	25,265,000
2010-01-20	13.830	13.890	13.650	13.800	10.604	19,220,200
2010-01-19	13.770	14.020	13.750	13.970	10.734	14,620,900
2010-01-15	14.160	14.340	13.670	13.730	10.550	36,020,100
2010-01-14	14.220	14.380	14.020	14.350	11.026	26,920,500
2010-01-13	14.290	14.420	13.920	14.270	10.965	25,137,300
2010-01-12	14.760	14.770	14.030	14.200	10.911	40,350,900
2010-01-11	14.840	14.940	14.450	14.870	11.426	33,667,800
2010-01-08	14.240	14.590	14.110	14.550	11.180	41,212,100
2010-01-07	14.140	14.210	13.960	14.010	10.765	21,543,200
2010-01-06	14.230	14.400	14.100	14.160	10.880	13,704,800
2010-01-05	14.240	14.380	14.040	14.190	10.904	15,173,200
2010-01-04	14.050	14.570	14.030	14.300	10.988	18,615,100
2009-12-31	14.050	14.140	13.920	13.940	10.711	9,030,100
2009-12-30	13.700	14.100	13.700	14.060	10.804	10,209,300
2009-12-29	13.830	13.930	13.710	13.740	10.558	7,450,500
2009-12-28	14.040	14.070	13.750	13.860	10.650	9,190,200
2009-12-24	13.990	14.010	13.930	14.000	10.758	5,663,500
2009-12-23	14.090	14.220	13.910	13.950	10.719	16,898,800
2009-12-22	13.900	14.050	13.880	13.940	10.711	13,939,300
2009-12-21	13.770	13.860	13.720	13.840	10.635	12,559,500
2009-12-18	13.460	13.630	13.340	13.620	10.466	19,238,000
2009-12-17	13.510	13.600	13.350	13.350	10.258	11,954,600
2009-12-16	13.570	13.990	13.530	13.590	10.442	29,117,200
2009-12-15	13.470	13.710	13.440	13.530	10.396	13,025,200
2009-12-14	13.530	13.590	13.310	13.560	10.419	14,425,300
2009-12-11	13.350	13.570	13.210	13.380	10.281	12,818,900
2009-12-10	13.490	13.640	13.270	13.310	10.227	18,145,000
2009-12-09	13.240	13.490	13.140	13.490	10.366	17,299,400
2009-12-08	13.240	13.400	13.020	13.320	10.235	17,692,500
2009-12-07	13.230	13.520	13.230	13.250	10.181	19,519,500
2009-12-04	13.230	13.560	13.050	13.320	10.235	20,060,100
2009-12-03	13.090	13.270	13.040	13.070	10.043	17,780,600
2009-12-02	12.890	13.080	12.840	13.000	9.989	18,043,300
2009-12-01	12.420	12.950	12.400	12.890	9.905	33,235,300
2009-11-30	12.260	12.340	12.120	12.310	9.459	14,255,500
2009-11-27	12.100	12.410	12.040	12.290	9.444	9,014,600
2009-11-25	12.360	12.490	12.300	12.430	9.551	7,812,300
2009-11-24	12.400	12.420	12.250	12.350	9.490	14,420,500
2009-11-23	12.410	12.590	12.330	12.400	9.528	13,601,600
2009-11-20	12.380	12.420	12.200	12.280	9.436	22,403,300
2009-11-19	12.660	12.690	12.370	12.480	9.590	17,764,800
2009-11-18	12.950	12.980	12.800	12.860	9.882	15,122,300
2009-11-17	12.980	13.080	12.850	12.940	9.943	18,130,700

← NewerPage 71 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.