Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	57.230	60.230	56.950	59.500	56.610	6,314,400
2020-10-28	57.780	58.220	56.870	57.320	54.536	8,976,600
2020-10-27	59.780	59.990	58.770	58.830	55.972	4,626,200
2020-10-26	60.330	60.500	58.650	59.510	56.619	6,715,400
2020-10-23	61.700	62.170	60.660	60.950	57.989	6,519,800
2020-10-22	61.730	62.150	60.860	61.700	58.703	6,013,400
2020-10-21	62.400	62.860	61.910	62.110	59.093	6,188,900
2020-10-20	62.670	63.010	62.020	62.260	59.236	4,479,700
2020-10-19	63.170	63.620	61.810	62.050	59.036	5,757,500
2020-10-16	63.760	63.930	62.410	63.000	59.940	6,841,000
2020-10-15	62.400	63.690	62.020	63.510	60.425	6,397,300
2020-10-14	64.900	65.180	63.430	63.980	60.872	5,823,900
2020-10-13	65.240	65.420	64.160	64.690	61.548	7,189,900
2020-10-12	64.060	65.120	63.980	64.680	61.538	7,021,900
2020-10-09	63.290	63.810	63.060	63.290	60.216	6,366,800
2020-10-08	61.700	62.700	61.370	62.600	59.559	5,411,500
2020-10-07	61.500	61.790	60.920	61.120	58.151	5,335,400
2020-10-06	60.330	62.160	60.170	60.400	57.466	6,947,900
2020-10-05	58.930	60.630	58.760	60.600	57.656	6,694,600
2020-10-02	59.090	59.660	58.190	58.210	55.382	7,103,900
2020-10-01	60.370	61.020	59.510	60.650	57.704	7,542,800
2020-09-30	59.430	60.180	58.990	59.450	56.562	9,074,400
2020-09-29	59.380	60.250	59.150	59.650	56.752	5,402,200
2020-09-28	58.280	59.850	58.250	59.360	56.476	8,616,000
2020-09-25	57.490	58.380	56.650	58.230	55.401	6,542,600
2020-09-24	56.940	58.820	56.760	57.790	54.983	6,318,500
2020-09-23	58.100	58.880	57.010	57.250	54.469	8,831,800
2020-09-22	57.960	58.110	56.710	57.890	55.078	7,629,300
2020-09-21	55.210	57.360	54.150	57.320	54.536	8,494,300
2020-09-18	56.790	56.800	55.200	56.150	53.422	11,913,000
2020-09-17	54.820	56.630	54.690	56.340	53.603	7,098,700
2020-09-16	57.490	58.200	56.380	56.470	53.727	8,339,400
2020-09-15	57.230	57.880	56.480	57.200	54.421	7,209,800
2020-09-14	56.230	57.120	56.120	56.460	53.717	8,495,700
2020-09-11	55.610	56.310	54.680	55.000	52.328	9,203,300
2020-09-10	55.600	56.250	54.940	55.120	52.442	10,670,500
2020-09-09	56.610	56.980	54.510	55.200	52.519	16,267,600
2020-09-08	57.070	57.790	55.320	55.630	52.928	20,934,800
2020-09-04	61.210	61.830	58.550	60.960	57.999	14,688,100
2020-09-03	64.190	64.370	61.050	61.460	58.474	11,013,000
2020-09-02	62.490	65.300	62.370	65.080	61.919	10,802,500
2020-09-01	61.980	62.100	61.230	61.890	58.884	7,919,800
2020-08-31	62.440	62.610	61.420	61.600	58.608	6,454,200
2020-08-28	62.060	63.100	61.970	63.070	60.006	5,206,000
2020-08-27	64.290	64.290	61.290	62.030	59.017	8,917,800
2020-08-26	64.050	64.260	63.490	63.760	60.663	5,964,900
2020-08-25	64.110	64.650	63.430	64.050	60.939	5,156,900
2020-08-24	63.360	63.800	62.680	63.740	60.644	8,366,500
2020-08-21	63.100	63.280	61.920	62.270	59.245	11,150,600
2020-08-20	64.710	64.820	63.280	63.790	60.691	8,307,800
2020-08-19	66.570	66.730	65.690	65.870	62.670	4,979,500
2020-08-18	67.390	67.390	66.070	66.430	62.994	6,166,700
2020-08-17	68.100	68.230	66.770	66.940	63.477	6,883,000
2020-08-14	67.390	69.900	66.500	67.620	64.122	23,421,900
2020-08-13	66.360	66.600	64.610	65.070	61.704	10,684,400
2020-08-12	64.990	66.670	64.700	66.500	63.060	6,170,100
2020-08-11	65.320	66.120	64.230	64.460	61.126	7,608,600
2020-08-10	63.650	65.280	63.620	65.240	61.865	7,387,000
2020-08-07	63.690	65.010	62.780	63.570	60.282	7,124,200
2020-08-06	63.870	64.170	62.600	63.610	60.320	7,395,900

← NewerPage 26 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.