Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	8.990	9.070	8.700	8.850	6.703	21,909,600
2009-03-02	9.060	9.300	8.780	8.850	6.703	28,072,200
2009-02-27	9.550	9.900	9.210	9.210	6.976	39,333,000
2009-02-26	9.460	9.990	9.350	9.840	7.453	54,131,800
2009-02-25	8.640	9.790	8.540	9.450	7.158	46,238,400
2009-02-24	8.500	8.780	8.410	8.740	6.620	22,530,800
2009-02-23	8.800	8.920	8.330	8.370	6.340	24,107,800
2009-02-20	8.300	8.930	8.190	8.760	6.635	33,707,700
2009-02-19	8.740	8.770	8.250	8.340	6.317	30,449,500
2009-02-18	8.640	8.940	8.410	8.590	6.506	23,256,200
2009-02-17	9.110	9.150	8.580	8.610	6.521	27,833,800
2009-02-13	9.400	9.590	9.260	9.510	7.203	28,518,300
2009-02-12	9.600	9.690	9.070	9.420	7.135	39,398,000
2009-02-11	9.470	10.050	9.460	9.770	7.400	26,078,000
2009-02-10	10.050	10.420	9.680	9.690	7.339	35,956,700
2009-02-09	10.460	10.560	10.120	10.200	7.680	27,047,400
2009-02-06	10.230	10.510	10.140	10.450	7.868	17,174,400
2009-02-05	9.660	10.300	9.660	10.230	7.703	22,772,300
2009-02-04	9.560	10.230	9.460	9.830	7.402	23,412,900
2009-02-03	9.350	9.590	9.130	9.580	7.213	21,220,400
2009-02-02	9.250	9.520	9.070	9.410	7.085	24,355,400
2009-01-30	9.690	9.870	9.310	9.370	7.055	21,253,500
2009-01-29	10.120	10.200	9.470	9.600	7.228	22,718,500
2009-01-28	10.230	10.470	10.160	10.380	7.816	15,670,800
2009-01-27	9.930	10.280	9.860	10.080	7.590	18,314,000
2009-01-26	9.620	10.090	9.510	9.830	7.402	17,655,300
2009-01-23	8.980	9.890	8.940	9.710	7.311	19,632,800
2009-01-22	9.020	9.410	8.850	9.150	6.890	20,272,500
2009-01-21	9.610	9.610	9.000	9.420	7.093	25,715,400
2009-01-20	10.030	10.150	9.400	9.400	7.078	17,276,300
2009-01-16	10.180	10.310	9.610	10.180	7.665	24,984,100
2009-01-15	9.780	9.840	9.290	9.700	7.304	20,151,000
2009-01-14	9.920	10.040	9.580	9.730	7.326	15,423,400
2009-01-13	9.820	10.630	9.750	10.190	7.673	22,413,900
2009-01-12	10.400	10.440	9.910	10.000	7.530	20,137,600
2009-01-09	10.780	10.810	10.330	10.370	7.808	17,581,600
2009-01-08	10.470	10.760	10.270	10.740	8.087	22,078,800
2009-01-07	11.170	11.310	10.470	10.600	7.981	25,620,900
2009-01-06	10.840	11.710	10.740	11.580	8.719	26,660,800
2009-01-05	10.440	10.800	10.370	10.670	8.034	16,247,500
2009-01-02	10.120	10.720	10.010	10.670	8.034	10,074,600
2008-12-31	10.160	10.400	10.050	10.130	7.627	9,470,900
2008-12-30	9.800	10.250	9.750	10.150	7.642	8,929,900
2008-12-29	9.700	9.810	9.580	9.800	7.379	9,909,000
2008-12-26	9.800	9.870	9.520	9.690	7.296	5,963,200
2008-12-24	9.770	9.880	9.690	9.830	7.402	3,269,400
2008-12-23	10.240	10.240	9.650	9.720	7.319	11,817,100
2008-12-22	10.010	10.180	9.930	10.150	7.642	13,594,900
2008-12-19	10.160	10.510	10.050	10.130	7.627	19,571,300
2008-12-18	10.660	10.730	9.990	10.100	7.605	14,344,100
2008-12-17	10.630	10.850	10.320	10.670	8.034	18,428,100
2008-12-16	10.320	10.760	10.260	10.750	8.094	28,177,300
2008-12-15	10.450	10.570	9.980	10.190	7.673	18,979,300
2008-12-12	9.800	10.490	9.800	10.450	7.868	17,175,900
2008-12-11	10.260	10.630	10.000	10.060	7.575	17,044,300
2008-12-10	10.330	10.800	10.210	10.350	7.793	17,261,600
2008-12-09	9.850	10.830	9.620	10.310	7.763	22,840,400
2008-12-08	10.070	10.110	9.750	10.010	7.537	21,967,900
2008-12-05	9.460	10.010	9.130	10.000	7.530	24,249,500
2008-12-04	9.400	10.050	9.290	9.520	7.168	30,945,100

← NewerPage 75 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.