Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	64.870	65.250	64.420	64.870	61.514	4,572,700
2020-08-04	65.000	65.200	64.180	64.850	61.495	5,190,200
2020-08-03	64.790	65.590	64.680	65.010	61.647	5,540,600
2020-07-31	64.790	64.790	63.120	64.330	61.002	5,900,600
2020-07-30	63.230	64.430	62.990	64.420	61.088	5,525,000
2020-07-29	62.670	63.660	62.170	63.250	59.978	4,621,400
2020-07-28	62.530	62.950	61.900	62.300	59.077	4,565,700
2020-07-27	61.630	63.070	61.110	63.010	59.751	7,194,700
2020-07-24	60.370	61.350	59.620	60.620	57.484	11,041,000
2020-07-23	64.330	65.330	63.200	63.630	60.339	5,351,800
2020-07-22	63.580	64.610	63.520	64.220	60.898	5,027,800
2020-07-21	64.120	64.840	63.260	63.810	60.509	5,833,900
2020-07-20	62.610	63.900	61.880	63.730	60.433	5,017,000
2020-07-17	62.850	62.850	61.950	62.300	59.077	4,585,200
2020-07-16	61.610	62.620	61.500	62.340	59.115	3,934,300
2020-07-15	62.750	62.840	61.300	62.100	58.888	5,226,400
2020-07-14	60.800	62.630	60.070	62.540	59.305	6,297,500
2020-07-13	63.010	63.780	61.410	61.510	58.328	6,178,600
2020-07-10	63.280	63.490	62.050	62.590	59.352	5,899,000
2020-07-09	63.080	63.700	62.240	63.490	60.206	6,155,900
2020-07-08	62.900	63.180	62.020	62.770	59.523	4,045,700
2020-07-07	63.380	63.830	62.030	62.180	58.964	5,078,200
2020-07-06	62.390	63.710	62.290	63.460	60.177	7,776,900
2020-07-02	60.500	61.650	60.340	61.000	57.845	5,596,100
2020-07-01	60.430	60.780	59.540	59.680	56.593	5,305,200
2020-06-30	59.120	60.940	59.070	60.450	57.323	6,067,600
2020-06-29	58.440	59.070	57.560	59.060	56.005	5,035,900
2020-06-26	59.570	60.140	58.010	58.380	55.360	12,786,500
2020-06-25	59.600	60.070	58.610	59.980	56.877	6,298,900
2020-06-24	60.330	60.890	59.150	59.970	56.868	7,937,300
2020-06-23	61.930	61.980	60.440	60.840	57.693	7,264,900
2020-06-22	60.520	61.390	59.580	61.270	58.101	5,379,900
2020-06-19	61.400	62.330	60.410	60.950	57.797	10,092,800
2020-06-18	59.570	60.720	59.570	60.380	57.257	5,674,000
2020-06-17	58.730	60.430	58.540	60.000	56.896	8,338,100
2020-06-16	58.960	60.130	57.900	58.540	55.512	9,718,000
2020-06-15	54.920	57.230	54.520	57.050	54.099	7,221,000
2020-06-12	57.510	58.010	54.970	56.550	53.625	8,534,200
2020-06-11	58.260	58.590	55.350	55.410	52.544	9,386,800
2020-06-10	60.200	60.570	59.460	59.860	56.764	5,319,800
2020-06-09	59.020	60.260	58.930	59.790	56.697	6,184,300
2020-06-08	59.930	60.470	59.090	59.900	56.801	5,528,700
2020-06-05	59.710	61.110	59.620	60.190	57.076	8,349,700
2020-06-04	57.160	59.200	57.100	58.130	55.123	7,456,900
2020-06-03	56.690	58.250	56.410	57.810	54.820	8,026,700
2020-06-02	56.000	56.220	54.750	55.790	52.904	6,998,700
2020-06-01	55.630	56.470	55.190	55.690	52.809	5,374,800
2020-05-29	55.000	56.380	54.460	56.180	53.274	10,819,600
2020-05-28	56.120	56.680	54.350	54.670	51.842	7,234,100
2020-05-27	55.590	56.440	53.320	56.400	53.483	9,071,600
2020-05-26	56.310	56.710	54.960	55.140	52.288	7,757,600
2020-05-22	55.020	55.170	53.720	54.390	51.576	7,121,000
2020-05-21	56.840	56.920	54.850	55.020	52.174	7,467,200
2020-05-20	56.500	58.160	56.320	56.880	53.938	9,824,100
2020-05-19	54.500	57.000	54.030	55.470	52.392	10,535,600
2020-05-18	53.530	54.650	52.410	54.360	51.344	11,293,300
2020-05-15	53.160	53.470	51.170	52.040	49.152	20,755,900
2020-05-14	50.750	54.650	49.660	54.430	51.410	15,839,000
2020-05-13	52.500	52.860	50.400	51.490	48.633	8,696,600
2020-05-12	54.400	54.590	52.310	52.330	49.426	7,479,000

← NewerPage 27 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.