Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 21.600 | 21.650 | 20.670 | 20.670 | 15.384 | 31,998,100 |
| 2008-03-18 | 21.020 | 21.590 | 21.020 | 21.530 | 16.024 | 36,591,500 |
| 2008-03-17 | 20.130 | 20.800 | 20.050 | 20.670 | 15.384 | 28,115,300 |
| 2008-03-14 | 21.120 | 21.160 | 20.290 | 20.580 | 15.317 | 34,063,400 |
| 2008-03-13 | 20.700 | 21.180 | 20.640 | 21.060 | 15.674 | 34,746,100 |
| 2008-03-12 | 20.880 | 21.080 | 20.740 | 20.980 | 15.615 | 31,078,700 |
| 2008-03-11 | 20.470 | 20.970 | 20.440 | 20.940 | 15.585 | 30,918,600 |
| 2008-03-10 | 20.250 | 20.460 | 20.230 | 20.320 | 15.124 | 26,015,400 |
| 2008-03-07 | 20.050 | 20.500 | 19.750 | 20.090 | 14.952 | 26,953,100 |
| 2008-03-06 | 20.440 | 20.490 | 19.840 | 20.130 | 14.982 | 30,493,400 |
| 2008-03-05 | 20.350 | 20.500 | 20.140 | 20.500 | 15.258 | 32,463,000 |
| 2008-03-04 | 19.860 | 20.410 | 19.440 | 20.320 | 15.124 | 60,449,000 |
| 2008-03-03 | 19.110 | 19.170 | 18.720 | 18.880 | 14.052 | 26,327,200 |
| 2008-02-29 | 19.600 | 19.880 | 19.120 | 19.170 | 14.268 | 25,517,200 |
| 2008-02-28 | 19.930 | 20.100 | 19.580 | 19.830 | 14.759 | 24,871,700 |
| 2008-02-27 | 19.810 | 20.160 | 19.660 | 20.100 | 14.960 | 26,713,300 |
| 2008-02-26 | 19.580 | 20.000 | 19.490 | 19.850 | 14.774 | 25,603,100 |
| 2008-02-25 | 19.500 | 20.000 | 19.320 | 19.650 | 14.625 | 20,503,500 |
| 2008-02-22 | 19.360 | 19.700 | 19.160 | 19.680 | 14.647 | 22,894,700 |
| 2008-02-21 | 19.560 | 19.880 | 19.210 | 19.280 | 14.350 | 22,089,700 |
| 2008-02-20 | 18.400 | 19.690 | 18.390 | 19.440 | 14.469 | 31,673,700 |
| 2008-02-19 | 19.250 | 19.340 | 18.370 | 18.480 | 13.754 | 29,350,900 |
| 2008-02-15 | 19.090 | 19.340 | 18.930 | 19.040 | 14.171 | 21,881,800 |
| 2008-02-14 | 19.860 | 19.900 | 19.110 | 19.190 | 14.283 | 33,291,700 |
| 2008-02-13 | 19.330 | 19.910 | 19.000 | 19.910 | 14.818 | 64,833,000 |
| 2008-02-12 | 18.780 | 18.780 | 18.020 | 18.070 | 13.449 | 34,408,100 |
| 2008-02-11 | 18.030 | 18.890 | 18.000 | 18.490 | 13.717 | 30,060,200 |
| 2008-02-08 | 17.710 | 18.010 | 17.610 | 17.930 | 13.302 | 17,436,900 |
| 2008-02-07 | 17.420 | 17.880 | 17.150 | 17.650 | 13.094 | 23,004,600 |
| 2008-02-06 | 18.220 | 18.240 | 17.430 | 17.480 | 12.968 | 23,452,900 |
| 2008-02-05 | 18.130 | 18.610 | 18.080 | 18.100 | 13.428 | 23,728,600 |
| 2008-02-04 | 18.900 | 19.000 | 18.470 | 18.480 | 13.710 | 15,248,100 |
| 2008-02-01 | 18.000 | 18.890 | 17.950 | 18.880 | 14.006 | 25,342,000 |
| 2008-01-31 | 17.650 | 18.050 | 17.610 | 17.920 | 13.294 | 20,701,700 |
| 2008-01-30 | 17.560 | 18.020 | 17.560 | 17.920 | 13.294 | 26,509,600 |
| 2008-01-29 | 18.040 | 18.040 | 17.470 | 17.680 | 13.116 | 15,946,500 |
| 2008-01-28 | 17.460 | 17.950 | 17.330 | 17.950 | 13.316 | 16,612,900 |
| 2008-01-25 | 18.270 | 18.270 | 17.400 | 17.420 | 12.923 | 22,564,000 |
| 2008-01-24 | 18.080 | 18.280 | 17.470 | 17.960 | 13.324 | 34,009,800 |
| 2008-01-23 | 17.270 | 18.130 | 17.140 | 18.100 | 13.428 | 39,899,800 |
| 2008-01-22 | 16.870 | 18.200 | 16.800 | 18.000 | 13.353 | 39,387,500 |
| 2008-01-18 | 17.780 | 18.260 | 17.520 | 18.020 | 13.368 | 36,727,000 |
| 2008-01-17 | 17.590 | 17.950 | 17.200 | 17.530 | 13.005 | 36,939,600 |
| 2008-01-16 | 16.890 | 17.850 | 16.640 | 17.420 | 12.923 | 45,738,400 |
| 2008-01-15 | 16.920 | 17.100 | 16.750 | 16.950 | 12.574 | 38,473,300 |
| 2008-01-14 | 16.550 | 16.880 | 16.440 | 16.840 | 12.493 | 25,047,500 |
| 2008-01-11 | 16.190 | 16.480 | 16.130 | 16.400 | 12.166 | 22,924,800 |
| 2008-01-10 | 16.540 | 16.650 | 16.200 | 16.400 | 12.166 | 29,988,700 |
| 2008-01-09 | 16.340 | 16.750 | 16.180 | 16.640 | 12.345 | 26,513,100 |
| 2008-01-08 | 16.610 | 17.000 | 16.310 | 16.330 | 12.115 | 27,256,400 |
| 2008-01-07 | 16.750 | 16.920 | 16.420 | 16.730 | 12.411 | 22,609,200 |
| 2008-01-04 | 17.230 | 17.260 | 16.650 | 16.770 | 12.441 | 33,623,600 |
| 2008-01-03 | 17.400 | 17.400 | 17.000 | 17.100 | 12.686 | 15,999,100 |
| 2008-01-02 | 17.730 | 17.970 | 17.200 | 17.410 | 12.916 | 19,230,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.
