Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	102.10	104.06	98.080	98.580	94.069	9,782,700
2021-01-26	108.85	108.90	105.27	105.53	100.70	6,029,800
2021-01-25	107.51	110.10	107.00	108.12	103.17	8,437,500
2021-01-22	108.05	109.75	106.25	106.33	101.46	6,207,600
2021-01-21	109.11	109.28	106.27	107.97	103.03	7,271,400
2021-01-20	110.11	110.88	105.16	107.84	102.91	9,926,000
2021-01-19	105.10	109.58	104.39	109.22	104.22	9,362,200
2021-01-15	105.16	105.42	101.15	103.14	98.421	8,981,200
2021-01-14	102.83	106.60	102.70	105.80	100.96	11,663,000
2021-01-13	100.49	100.49	97.960	98.050	93.564	5,310,000
2021-01-12	98.530	100.87	98.200	100.01	95.434	7,186,100
2021-01-11	94.620	98.300	94.180	97.960	93.478	8,357,500
2021-01-08	96.290	97.800	94.880	95.560	91.188	9,059,700
2021-01-07	92.130	95.060	91.990	94.560	90.233	8,784,100
2021-01-06	88.290	91.900	88.280	90.830	86.674	9,818,000
2021-01-05	86.400	89.620	86.400	89.600	85.500	6,987,200
2021-01-04	87.240	89.300	86.150	86.870	82.895	8,449,900
2020-12-31	86.990	87.060	85.170	86.300	82.351	5,715,900
2020-12-30	85.380	87.570	85.160	86.980	83.000	6,294,300
2020-12-29	85.020	85.120	83.530	84.270	80.414	4,518,000
2020-12-28	86.370	86.740	84.560	84.870	80.987	3,018,300
2020-12-24	84.740	85.390	84.200	85.330	81.426	1,409,200
2020-12-23	86.300	86.500	83.960	84.030	80.185	4,585,900
2020-12-22	86.550	86.610	85.540	85.640	81.722	3,901,200
2020-12-21	84.390	86.530	83.800	86.410	82.456	5,226,600
2020-12-18	87.660	88.150	85.340	86.090	82.151	14,603,100
2020-12-17	89.130	89.240	87.130	87.500	83.496	5,559,400
2020-12-16	88.310	89.250	87.290	88.550	84.498	5,808,100
2020-12-15	89.900	90.610	87.950	88.470	84.422	6,179,500
2020-12-14	88.500	90.520	88.320	88.500	84.451	6,425,500
2020-12-11	87.050	88.590	86.590	88.300	84.260	5,776,400
2020-12-10	87.000	88.610	86.460	87.890	83.869	5,731,200
2020-12-09	89.570	90.100	87.180	87.820	83.802	7,017,800
2020-12-08	89.230	90.260	89.040	89.750	85.643	4,703,000
2020-12-07	89.270	89.460	87.820	89.140	85.061	5,524,100
2020-12-04	86.920	88.920	86.650	88.840	84.775	6,876,900
2020-12-03	85.740	87.030	85.690	86.100	82.160	4,825,000
2020-12-02	83.690	85.590	83.610	85.290	81.388	5,272,800
2020-12-01	83.050	84.620	82.880	84.270	80.414	7,041,400
2020-11-30	82.000	82.590	80.710	82.480	78.706	7,543,100
2020-11-27	81.810	83.530	81.680	82.660	78.878	3,098,200
2020-11-25	82.900	83.020	81.070	81.140	77.427	5,518,500
2020-11-24	81.000	83.140	79.820	82.950	79.155	9,542,000
2020-11-23	76.970	80.580	76.970	80.500	76.817	8,809,800
2020-11-20	77.200	78.570	76.680	76.720	73.210	7,609,100
2020-11-19	75.260	77.510	74.510	77.250	73.715	8,990,100
2020-11-18	74.690	76.670	74.590	75.710	72.246	10,667,700
2020-11-17	73.760	74.570	73.060	74.370	70.757	5,460,100
2020-11-16	72.970	74.530	72.580	74.480	70.862	8,104,400
2020-11-13	72.270	73.940	71.510	72.810	69.273	10,179,400
2020-11-12	70.860	71.150	69.430	69.800	66.409	8,542,700
2020-11-11	70.200	71.700	69.880	71.160	67.703	8,071,900
2020-11-10	70.950	71.490	69.100	69.390	66.019	8,206,100
2020-11-09	73.200	75.930	71.260	71.300	67.836	10,154,600
2020-11-06	68.900	70.860	68.350	70.530	67.104	8,639,700
2020-11-05	66.000	70.060	65.910	69.950	66.552	13,118,100
2020-11-04	63.440	65.190	62.130	64.860	61.709	9,808,300
2020-11-03	60.990	62.440	60.990	61.830	58.826	9,967,600
2020-11-02	59.950	60.480	59.530	60.330	57.399	7,475,100
2020-10-30	58.740	59.280	58.260	59.230	56.353	7,336,200

← NewerPage 25 of 79 · 4,731 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.