Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	8.750	9.380	8.570	9.310	7.010	17,782,800
2008-12-02	9.010	9.140	8.610	8.990	6.769	19,257,300
2008-12-01	9.360	9.360	8.830	8.880	6.686	20,152,000
2008-11-28	9.680	9.750	9.360	9.580	7.213	8,466,300
2008-11-26	8.540	9.740	8.500	9.730	7.326	26,725,300
2008-11-25	9.020	9.080	8.520	8.710	6.558	19,686,500
2008-11-24	8.580	8.840	8.420	8.840	6.656	26,705,200
2008-11-21	8.260	8.450	7.800	8.350	6.287	30,346,300
2008-11-20	8.380	8.850	8.120	8.140	6.129	34,278,500
2008-11-19	9.420	9.480	8.410	8.420	6.340	28,323,000
2008-11-18	10.050	10.090	9.150	9.500	7.153	26,717,300
2008-11-17	10.140	10.330	9.960	10.000	7.530	17,565,800
2008-11-14	10.750	10.860	10.090	10.230	7.703	19,696,300
2008-11-13	9.990	11.370	9.910	11.370	8.561	35,003,800
2008-11-12	10.470	10.760	9.950	9.950	7.492	26,195,800
2008-11-11	10.550	10.770	10.220	10.650	8.019	17,514,300
2008-11-10	11.400	11.440	10.610	10.710	8.064	19,899,800
2008-11-07	11.120	11.320	10.900	11.300	8.463	17,390,700
2008-11-06	12.220	12.220	10.840	10.890	8.156	30,932,700
2008-11-05	13.090	13.200	12.430	12.460	9.332	16,522,100
2008-11-04	13.350	13.530	12.900	13.310	9.969	19,158,500
2008-11-03	13.000	13.240	12.780	12.960	9.706	13,619,800
2008-10-31	11.960	13.180	11.930	12.910	9.669	27,695,700
2008-10-30	12.410	12.560	11.940	12.080	9.047	24,535,300
2008-10-29	12.350	12.390	11.850	11.980	8.972	21,532,200
2008-10-28	11.690	12.460	11.190	12.440	9.317	26,263,800
2008-10-27	11.170	11.920	10.920	11.300	8.463	20,854,500
2008-10-24	10.520	11.740	10.520	11.400	8.538	26,553,300
2008-10-23	11.640	11.740	10.940	11.360	8.508	30,419,500
2008-10-22	12.020	12.420	11.530	11.640	8.718	25,285,800
2008-10-21	12.500	12.550	12.190	12.220	9.152	22,404,800
2008-10-20	12.490	13.120	12.400	12.760	9.557	32,603,700
2008-10-17	12.380	13.080	11.940	11.990	8.980	29,851,100
2008-10-16	11.650	12.530	11.110	12.530	9.384	34,719,200
2008-10-15	12.600	12.750	11.500	11.510	8.620	37,557,300
2008-10-14	13.940	14.020	12.700	12.750	9.549	37,530,200
2008-10-13	13.290	13.430	12.790	13.390	10.028	25,084,800
2008-10-10	12.470	13.680	12.150	12.700	9.512	50,066,700
2008-10-09	12.810	13.100	12.670	12.800	9.587	38,785,700
2008-10-08	12.010	13.050	11.930	12.470	9.339	37,665,200
2008-10-07	13.660	13.800	12.350	12.350	9.250	41,995,700
2008-10-06	14.000	14.000	12.870	13.540	10.141	40,108,000
2008-10-03	14.420	14.930	14.080	14.190	10.628	26,481,900
2008-10-02	14.860	14.930	14.270	14.270	10.688	24,549,000
2008-10-01	15.000	15.150	14.770	14.960	11.204	18,832,000
2008-09-30	15.070	15.250	14.960	15.130	11.332	22,555,300
2008-09-29	15.690	15.880	14.630	14.630	10.957	27,600,100
2008-09-26	15.690	16.100	15.620	15.950	11.946	19,740,600
2008-09-25	15.730	16.150	15.590	16.020	11.998	19,542,200
2008-09-24	15.600	15.950	15.560	15.640	11.714	17,158,100
2008-09-23	15.600	15.950	15.500	15.560	11.654	21,363,600
2008-09-22	15.990	16.150	15.480	15.490	11.601	21,099,200
2008-09-19	16.350	16.430	15.900	15.900	11.908	415,200
2008-09-18	15.980	16.120	15.300	15.930	11.931	44,454,100
2008-09-17	16.270	16.840	15.700	15.700	11.759	36,676,800
2008-09-16	16.100	16.890	16.100	16.540	12.388	30,661,200
2008-09-15	15.900	16.660	15.880	16.340	12.238	28,181,900
2008-09-12	16.420	16.450	15.940	16.230	12.156	22,953,800
2008-09-11	16.230	16.630	16.020	16.620	12.448	27,242,600
2008-09-10	16.990	16.990	16.340	16.370	12.260	32,709,600

← NewerPage 76 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.