Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	13.580	13.750	13.320	13.740	10.507	15,982,000
2009-08-20	13.310	13.500	13.260	13.460	10.293	10,963,900
2009-08-19	13.170	13.390	13.130	13.300	10.170	19,672,200
2009-08-18	13.190	13.400	13.170	13.370	10.224	15,114,000
2009-08-17	13.320	13.360	13.010	13.120	10.033	18,724,400
2009-08-14	13.980	13.980	13.400	13.550	10.361	24,200,200
2009-08-13	13.790	13.980	13.550	13.970	10.683	23,271,000
2009-08-12	13.420	13.900	13.370	13.660	10.445	36,915,100
2009-08-11	13.520	13.540	13.160	13.220	10.109	28,352,400
2009-08-10	13.570	13.660	13.310	13.530	10.300	17,885,100
2009-08-07	13.730	13.780	13.400	13.520	10.293	16,724,400
2009-08-06	13.800	13.890	13.370	13.410	10.209	18,998,000
2009-08-05	13.910	14.030	13.630	13.730	10.452	12,304,000
2009-08-04	13.860	14.010	13.730	13.940	10.612	13,313,700
2009-08-03	13.970	14.130	13.800	14.010	10.666	15,440,800
2009-07-31	13.640	14.060	13.630	13.800	10.506	21,715,500
2009-07-30	13.830	14.190	13.560	13.630	10.376	24,344,100
2009-07-29	13.250	13.710	13.210	13.610	10.361	21,323,200
2009-07-28	13.190	13.520	13.100	13.380	10.186	15,455,500
2009-07-27	13.150	13.320	12.930	13.310	10.133	17,350,300
2009-07-24	13.210	13.260	12.910	13.190	10.041	21,673,800
2009-07-23	13.270	13.510	13.050	13.490	10.270	23,406,700
2009-07-22	12.760	13.350	12.650	13.250	10.087	22,702,200
2009-07-21	12.800	12.840	12.340	12.830	9.767	25,177,200
2009-07-20	12.740	12.860	12.540	12.790	9.737	16,269,200
2009-07-17	12.730	12.750	12.290	12.670	9.645	22,772,400
2009-07-16	12.170	12.760	12.110	12.740	9.699	28,989,900
2009-07-15	11.870	12.340	11.830	12.310	9.371	43,987,100
2009-07-14	11.440	11.690	11.420	11.640	8.861	19,998,500
2009-07-13	11.050	11.440	10.820	11.420	8.694	24,363,300
2009-07-10	10.890	11.120	10.790	11.000	8.374	16,716,800
2009-07-09	10.830	11.030	10.790	10.950	8.336	20,370,600
2009-07-08	10.900	10.940	10.540	10.720	8.161	18,479,600
2009-07-07	11.250	11.470	10.900	10.930	8.321	21,939,500
2009-07-06	11.070	11.410	10.860	11.250	8.564	27,012,000
2009-07-02	10.950	11.310	10.930	11.130	8.473	29,233,400
2009-07-01	11.050	11.380	11.000	11.130	8.473	18,804,000
2009-06-30	11.040	11.230	10.820	11.010	8.382	16,717,700
2009-06-29	10.920	11.140	10.830	11.050	8.412	12,605,400
2009-06-26	10.930	11.180	10.880	10.910	8.306	37,768,400
2009-06-25	10.670	10.980	10.630	10.970	8.351	12,559,600
2009-06-24	10.680	10.980	10.670	10.800	8.222	15,296,600
2009-06-23	10.460	10.700	10.310	10.610	8.077	18,038,400
2009-06-22	10.900	11.000	10.500	10.500	7.994	18,246,400
2009-06-19	10.970	11.070	10.810	10.980	8.359	17,415,400
2009-06-18	10.990	11.040	10.810	10.840	8.252	13,068,800
2009-06-17	10.910	11.100	10.620	10.940	8.328	23,691,800
2009-06-16	11.180	11.220	10.860	10.900	8.298	17,857,900
2009-06-15	11.070	11.200	10.850	11.100	8.450	18,816,300
2009-06-12	11.190	11.240	10.970	11.230	8.549	17,009,800
2009-06-11	10.980	11.200	10.880	11.150	8.488	22,572,500
2009-06-10	11.160	11.170	10.700	10.920	8.313	21,994,100
2009-06-09	10.980	11.160	10.850	11.030	8.397	32,116,200
2009-06-08	10.950	11.060	10.750	10.860	8.268	20,794,900
2009-06-05	11.280	11.400	10.850	10.980	8.359	24,078,500
2009-06-04	11.420	11.690	11.390	11.540	8.785	16,667,000
2009-06-03	11.260	11.450	11.130	11.380	8.663	17,456,800
2009-06-02	11.870	11.880	11.500	11.610	8.839	19,933,600
2009-06-01	11.440	12.100	11.400	12.060	9.181	22,167,900
2009-05-29	11.350	11.400	10.930	11.260	8.572	22,229,400

← NewerPage 73 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.