Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	11.160	11.370	10.960	11.300	8.603	20,510,200
2009-05-27	10.820	11.400	10.700	11.080	8.435	28,172,200
2009-05-26	10.510	11.140	10.470	10.930	8.321	22,480,900
2009-05-22	10.650	10.850	10.470	10.670	8.123	12,469,200
2009-05-21	10.870	11.030	10.500	10.640	8.100	18,134,000
2009-05-20	11.150	11.460	10.920	10.970	8.351	20,966,100
2009-05-19	11.200	11.310	10.990	11.130	8.473	14,461,100
2009-05-18	10.820	11.150	10.820	11.120	8.465	16,505,500
2009-05-15	11.050	11.110	10.600	10.710	8.153	23,573,000
2009-05-14	11.060	11.380	10.950	11.060	8.420	21,511,500
2009-05-13	11.140	11.370	10.760	10.990	8.367	31,486,300
2009-05-12	11.930	11.930	11.150	11.480	8.740	27,726,900
2009-05-11	11.750	12.080	11.480	11.780	8.922	20,262,700
2009-05-08	12.090	12.100	11.410	11.890	9.006	20,507,400
2009-05-07	12.800	12.810	11.640	11.850	8.975	27,032,100
2009-05-06	12.590	12.790	12.280	12.680	9.604	18,506,200
2009-05-05	12.750	12.880	12.160	12.390	9.384	19,712,300
2009-05-04	12.300	12.880	12.240	12.760	9.665	17,457,800
2009-05-01	12.460	12.480	11.890	12.180	9.225	13,775,000
2009-04-30	11.800	12.400	11.650	12.210	9.248	22,840,300
2009-04-29	11.440	11.850	11.300	11.590	8.778	15,526,200
2009-04-28	11.520	11.680	11.240	11.410	8.642	13,298,300
2009-04-27	11.600	11.920	11.440	11.590	8.778	15,428,500
2009-04-24	11.480	11.770	11.180	11.700	8.862	17,371,900
2009-04-23	11.700	11.700	11.000	11.450	8.672	20,837,200
2009-04-22	11.210	11.940	11.050	11.610	8.794	21,850,700
2009-04-21	11.190	11.490	10.950	11.250	8.521	20,549,300
2009-04-20	11.670	11.750	11.050	11.130	8.430	21,150,700
2009-04-17	11.850	11.990	11.480	11.920	9.028	19,630,600
2009-04-16	11.740	11.850	11.320	11.830	8.960	14,536,400
2009-04-15	11.450	11.540	11.140	11.430	8.657	17,836,400
2009-04-14	11.440	11.890	11.230	11.760	8.907	27,541,500
2009-04-13	11.460	11.630	11.210	11.510	8.718	15,820,500
2009-04-09	10.950	11.470	10.900	11.450	8.672	16,858,800
2009-04-08	10.530	10.830	10.480	10.750	8.142	16,453,500
2009-04-07	11.090	11.200	10.400	10.550	7.991	26,516,200
2009-04-06	11.700	11.760	11.250	11.560	8.756	17,990,000
2009-04-03	11.500	11.820	11.390	11.810	8.945	21,739,300
2009-04-02	11.050	11.600	10.980	11.440	8.665	19,923,100
2009-04-01	10.550	10.830	10.450	10.760	8.150	17,294,600
2009-03-31	10.790	10.920	10.580	10.750	8.142	17,575,200
2009-03-30	10.910	11.010	10.470	10.660	8.074	18,865,700
2009-03-27	11.430	11.500	11.200	11.230	8.506	18,660,600
2009-03-26	11.060	11.690	10.900	11.620	8.801	30,269,800
2009-03-25	10.650	11.170	10.610	10.990	8.324	29,996,900
2009-03-24	10.810	10.900	10.550	10.590	8.021	16,440,800
2009-03-23	10.470	11.070	10.440	11.060	8.377	23,166,500
2009-03-20	10.860	10.960	10.080	10.210	7.733	23,658,600
2009-03-19	10.980	10.990	10.550	10.700	8.104	18,977,500
2009-03-18	10.530	10.900	10.450	10.850	8.218	26,293,300
2009-03-17	10.460	10.700	10.220	10.700	8.104	25,520,900
2009-03-16	10.680	10.800	10.350	10.430	7.900	35,792,600
2009-03-13	10.140	10.610	10.010	10.590	8.021	32,285,000
2009-03-12	9.480	10.180	9.440	10.140	7.680	24,807,100
2009-03-11	9.190	9.670	9.180	9.600	7.271	22,364,100
2009-03-10	8.800	9.250	8.570	9.220	6.983	24,799,600
2009-03-09	8.480	9.070	8.460	8.580	6.499	19,395,500
2009-03-06	9.090	9.290	8.450	8.700	6.589	43,140,600
2009-03-05	9.080	9.390	9.010	9.040	6.847	23,433,200
2009-03-04	8.900	9.440	8.890	9.300	7.044	21,710,000

← NewerPage 74 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.