Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	12.800	13.060	12.800	13.050	10.028	21,060,700
2009-11-13	12.860	12.930	12.610	12.720	9.774	29,700,700
2009-11-12	12.990	13.240	12.780	12.820	9.851	26,637,900
2009-11-11	13.300	13.410	13.150	13.250	10.181	35,528,500
2009-11-10	13.250	13.300	12.910	13.000	9.989	21,536,700
2009-11-09	12.650	13.060	12.570	12.980	9.974	22,117,300
2009-11-06	12.390	12.580	12.250	12.400	9.482	13,428,500
2009-11-05	12.130	12.440	12.100	12.400	9.482	16,583,100
2009-11-04	12.080	12.150	11.930	11.940	9.130	21,557,300
2009-11-03	12.060	12.100	11.780	11.890	9.092	30,794,800
2009-11-02	12.220	12.470	12.100	12.300	9.406	16,789,800
2009-10-30	12.710	12.730	12.160	12.200	9.329	19,518,300
2009-10-29	12.420	12.770	12.400	12.750	9.750	15,933,600
2009-10-28	12.560	12.740	11.480	12.370	9.459	17,465,200
2009-10-27	12.920	13.130	12.600	12.620	9.650	15,772,400
2009-10-26	12.970	13.240	12.850	12.930	9.887	18,894,300
2009-10-23	13.240	13.250	12.800	12.950	9.903	18,521,100
2009-10-22	13.130	13.280	13.010	13.230	10.117	18,399,300
2009-10-21	13.420	13.670	13.080	13.120	10.033	20,756,100
2009-10-20	13.540	13.760	13.380	13.470	10.300	15,018,800
2009-10-19	13.380	13.600	13.260	13.540	10.354	15,907,400
2009-10-16	13.430	13.510	13.140	13.380	10.231	17,104,500
2009-10-15	13.690	13.750	13.500	13.590	10.392	16,347,700
2009-10-14	13.740	13.750	13.410	13.710	10.484	30,979,500
2009-10-13	13.690	13.700	13.400	13.440	10.277	19,684,800
2009-10-12	13.300	13.850	13.260	13.620	10.415	30,489,200
2009-10-09	13.040	13.230	12.920	13.220	10.109	25,176,600
2009-10-08	13.060	13.150	12.820	13.080	10.002	23,178,100
2009-10-07	13.140	13.150	12.930	13.010	9.948	12,479,200
2009-10-06	12.920	13.260	12.920	13.150	10.055	19,362,100
2009-10-05	12.800	12.810	12.540	12.760	9.757	28,842,800
2009-10-02	12.750	12.840	12.630	12.680	9.696	24,565,300
2009-10-01	13.380	13.510	12.880	12.890	9.857	28,866,700
2009-09-30	13.420	13.540	13.080	13.380	10.231	23,425,700
2009-09-29	13.510	13.540	13.250	13.280	10.155	14,589,300
2009-09-28	13.420	13.640	13.410	13.500	10.323	17,814,300
2009-09-25	12.960	13.150	12.900	13.100	10.017	19,480,000
2009-09-24	13.280	13.300	12.790	13.020	9.956	23,484,200
2009-09-23	13.470	13.500	13.210	13.240	10.124	24,798,800
2009-09-22	12.850	13.340	12.830	13.270	10.147	33,485,300
2009-09-21	12.850	12.860	12.560	12.660	9.681	43,636,400
2009-09-18	13.050	13.190	12.950	13.030	9.964	23,707,300
2009-09-17	13.340	13.360	12.920	13.030	9.964	32,023,300
2009-09-16	13.480	13.500	13.290	13.390	10.239	27,157,200
2009-09-15	13.350	13.400	13.150	13.350	10.208	21,158,400
2009-09-14	13.390	13.490	13.140	13.300	10.170	26,491,400
2009-09-11	13.710	13.840	13.450	13.510	10.331	17,211,000
2009-09-10	13.920	13.980	13.530	13.640	10.430	29,222,200
2009-09-09	13.640	13.920	13.530	13.900	10.629	17,332,200
2009-09-08	13.530	13.690	13.400	13.680	10.461	15,642,400
2009-09-04	13.280	13.450	13.170	13.450	10.285	12,219,200
2009-09-03	13.040	13.180	12.900	13.150	10.055	15,156,400
2009-09-02	12.820	13.030	12.750	12.970	9.918	20,925,500
2009-09-01	13.100	13.460	12.880	12.930	9.887	23,470,200
2009-08-31	13.140	13.260	13.030	13.180	10.078	14,035,600
2009-08-28	13.590	13.670	13.130	13.270	10.147	23,671,400
2009-08-27	13.260	13.350	13.120	13.290	10.163	22,326,100
2009-08-26	13.230	13.430	13.160	13.320	10.185	23,750,300
2009-08-25	13.510	13.610	13.190	13.250	10.132	21,764,000
2009-08-24	13.760	13.980	13.410	13.480	10.308	21,701,900

← NewerPage 72 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.