Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	17.420	17.450	16.800	16.900	12.657	23,613,400
2008-09-08	17.410	17.500	16.900	17.350	12.994	28,464,900
2008-09-05	16.680	17.240	16.640	17.160	12.852	22,101,800
2008-09-04	17.010	17.200	16.750	16.750	12.545	25,841,600
2008-09-03	17.730	17.730	17.090	17.110	12.815	19,947,200
2008-09-02	18.270	18.490	17.730	17.800	13.331	14,423,500
2008-08-29	18.630	18.690	17.780	17.920	13.421	19,934,900
2008-08-28	18.440	18.540	18.340	18.500	13.856	9,605,000
2008-08-27	18.230	18.700	18.170	18.310	13.713	11,901,000
2008-08-26	18.100	18.240	17.960	18.190	13.623	11,650,700
2008-08-25	18.360	18.380	18.080	18.120	13.571	11,787,300
2008-08-22	18.480	18.620	18.350	18.490	13.848	8,886,000
2008-08-21	18.290	18.490	18.150	18.360	13.751	10,960,500
2008-08-20	18.510	18.760	18.320	18.460	13.826	15,689,600
2008-08-19	18.610	18.740	18.360	18.430	13.803	16,577,300
2008-08-18	19.280	19.350	18.490	18.790	14.073	19,783,800
2008-08-15	19.240	19.490	19.120	19.300	14.455	17,796,400
2008-08-14	19.220	19.300	18.970	19.120	14.320	16,681,100
2008-08-13	18.900	19.600	18.850	19.330	14.477	38,894,500
2008-08-12	18.490	18.850	18.340	18.470	13.833	28,037,400
2008-08-11	18.800	18.910	18.430	18.520	13.826	24,060,500
2008-08-08	18.320	18.840	18.250	18.790	14.027	16,987,200
2008-08-07	17.860	18.600	17.670	18.480	13.796	25,737,000
2008-08-06	17.970	18.090	17.560	17.950	13.400	18,952,400
2008-08-05	18.050	18.160	17.900	18.070	13.490	15,954,800
2008-08-04	17.630	18.060	17.520	17.870	13.340	20,606,400
2008-08-01	17.250	17.650	17.070	17.530	13.087	18,974,000
2008-07-31	17.060	17.650	17.050	17.320	12.930	23,150,100
2008-07-30	17.120	17.580	17.010	17.210	12.848	20,986,300
2008-07-29	16.830	17.200	16.740	17.000	12.691	16,072,100
2008-07-28	16.900	17.010	16.650	16.700	12.467	16,392,700
2008-07-25	17.030	17.180	16.800	17.010	12.698	15,165,200
2008-07-24	17.330	17.400	16.820	16.960	12.661	29,049,500
2008-07-23	17.550	17.760	17.320	17.570	13.116	30,588,600
2008-07-22	17.560	17.630	17.180	17.390	12.982	45,188,200
2008-07-21	18.340	18.460	17.790	17.810	13.296	28,601,200
2008-07-18	18.640	18.760	18.160	18.280	13.647	23,217,000
2008-07-17	18.340	18.720	18.120	18.670	13.938	19,881,200
2008-07-16	17.990	18.390	17.810	18.320	13.676	18,251,500
2008-07-15	17.650	18.800	17.570	18.070	13.490	34,045,900
2008-07-14	18.210	18.360	17.590	17.770	13.266	18,417,700
2008-07-11	17.320	18.150	17.250	17.910	13.370	38,969,600
2008-07-10	17.950	18.470	17.890	18.340	13.691	31,264,300
2008-07-09	18.820	18.870	17.800	17.850	13.326	35,570,100
2008-07-08	18.810	19.120	18.520	18.840	14.065	22,289,100
2008-07-07	18.760	19.180	18.560	18.860	14.079	22,314,900
2008-07-03	18.880	18.950	18.410	18.700	13.960	13,894,100
2008-07-02	19.300	19.400	18.710	18.800	14.035	19,894,800
2008-07-01	18.990	19.380	18.900	19.280	14.393	26,407,200
2008-06-30	19.310	19.480	19.060	19.090	14.251	17,431,600
2008-06-27	19.440	19.650	19.010	19.290	14.400	21,778,800
2008-06-26	20.270	20.320	19.240	19.400	14.483	35,050,000
2008-06-25	20.100	20.900	20.050	20.610	15.386	23,929,400
2008-06-24	19.810	20.320	19.680	19.980	14.916	20,009,300
2008-06-23	20.180	20.350	19.750	19.750	14.744	24,790,600
2008-06-20	20.330	20.360	20.050	20.100	15.005	25,442,300
2008-06-19	20.270	20.730	20.020	20.500	15.304	22,144,000
2008-06-18	20.450	20.620	20.290	20.350	15.192	26,182,500
2008-06-17	20.680	20.680	20.350	20.450	15.266	28,457,900
2008-06-16	19.880	20.890	19.880	20.790	15.520	32,044,800

← NewerPage 77 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.