Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	19.510	20.100	19.450	20.090	14.998	37,370,400
2008-06-12	18.870	19.490	18.780	19.360	14.453	43,840,900
2008-06-11	18.850	19.090	18.680	18.730	13.982	38,819,600
2008-06-10	18.620	19.180	18.600	18.970	14.162	29,097,200
2008-06-09	19.010	19.130	18.400	18.930	14.132	22,976,800
2008-06-06	19.090	19.280	18.880	18.890	14.102	21,674,000
2008-06-05	19.410	19.490	19.130	19.300	14.408	19,626,800
2008-06-04	18.940	19.440	18.870	19.240	14.363	20,896,800
2008-06-03	19.480	19.550	18.790	18.950	14.147	22,378,900
2008-06-02	19.790	19.800	19.250	19.450	14.520	13,731,400
2008-05-30	19.810	19.970	19.630	19.810	14.789	15,093,500
2008-05-29	19.610	19.780	19.500	19.630	14.654	16,029,700
2008-05-28	19.640	19.710	19.220	19.540	14.587	16,784,600
2008-05-27	19.070	19.570	19.070	19.560	14.602	21,962,500
2008-05-23	19.050	19.090	18.650	18.920	14.124	18,508,700
2008-05-22	18.860	19.310	18.800	19.170	14.311	15,863,500
2008-05-21	19.080	19.290	18.890	18.890	14.102	24,537,200
2008-05-20	19.370	19.390	19.020	19.080	14.244	20,188,500
2008-05-19	19.630	20.000	19.440	19.500	14.557	19,109,100
2008-05-16	19.730	19.770	19.270	19.570	14.610	18,548,000
2008-05-15	19.810	19.970	19.510	19.640	14.662	29,698,300
2008-05-14	19.760	20.130	19.340	19.900	14.856	43,047,300
2008-05-13	20.110	20.120	19.600	19.860	14.826	36,516,000
2008-05-12	19.290	19.950	19.160	19.870	14.789	20,018,800
2008-05-09	19.300	19.360	18.960	19.290	14.357	13,405,600
2008-05-08	19.330	19.820	19.310	19.510	14.521	18,296,000
2008-05-07	19.230	19.740	19.200	19.260	14.335	16,356,900
2008-05-06	19.330	19.420	19.040	19.390	14.431	18,197,000
2008-05-05	19.850	19.860	19.180	19.460	14.484	12,581,900
2008-05-02	19.810	19.980	19.320	19.700	14.662	18,259,600
2008-05-01	18.800	19.620	18.710	19.510	14.521	19,799,500
2008-04-30	19.140	19.140	18.490	18.660	13.888	16,133,400
2008-04-29	18.990	19.140	18.890	19.000	14.141	15,545,900
2008-04-28	19.170	19.240	18.920	18.990	14.134	10,416,700
2008-04-25	19.360	19.460	18.830	19.100	14.216	17,598,900
2008-04-24	18.750	19.570	18.420	19.260	14.335	32,920,800
2008-04-23	18.570	19.120	18.500	18.800	13.992	23,605,200
2008-04-22	18.800	18.870	18.360	18.400	13.695	23,416,800
2008-04-21	19.030	19.100	18.870	19.000	14.141	21,864,000
2008-04-18	19.410	19.580	18.850	19.130	14.238	28,787,000
2008-04-17	19.340	19.500	19.010	19.170	14.268	17,304,700
2008-04-16	19.250	19.700	19.130	19.340	14.394	29,328,200
2008-04-15	18.960	19.080	18.310	18.760	13.963	21,608,300
2008-04-14	18.920	19.210	18.750	18.890	14.059	17,937,500
2008-04-11	19.890	19.930	19.000	19.110	14.223	27,222,700
2008-04-10	19.780	20.420	19.760	20.180	15.019	25,661,600
2008-04-09	19.670	19.790	19.310	19.680	14.647	22,288,800
2008-04-08	19.920	19.940	19.390	19.500	14.513	25,539,200
2008-04-07	20.300	20.780	20.140	20.190	15.027	35,856,500
2008-04-04	21.070	21.750	20.640	20.890	15.548	23,051,300
2008-04-03	20.310	21.180	20.270	20.850	15.518	21,760,300
2008-04-02	20.490	20.820	20.230	20.590	15.325	31,674,900
2008-04-01	19.800	20.250	19.730	20.100	14.960	27,293,600
2008-03-31	19.590	19.730	19.380	19.510	14.521	26,630,800
2008-03-28	20.000	20.060	19.500	19.520	14.528	36,886,000
2008-03-27	20.370	20.400	19.980	19.980	14.871	21,948,600
2008-03-26	20.400	20.540	19.930	20.330	15.131	28,559,800
2008-03-25	20.970	20.970	20.350	20.660	15.377	26,424,600
2008-03-24	21.050	21.420	20.900	20.910	15.563	23,420,500
2008-03-20	20.990	21.110	20.670	21.100	15.704	24,923,500

← NewerPage 78 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.