Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	54.130	54.410	53.370	54.010	51.013	8,211,500
2020-05-08	52.410	53.890	52.240	53.810	50.824	8,082,200
2020-05-07	51.460	51.800	50.910	51.250	48.406	6,645,600
2020-05-06	49.990	51.160	49.540	50.500	47.698	8,594,600
2020-05-05	48.830	50.750	48.530	48.850	46.139	8,220,600
2020-05-04	46.560	47.640	46.220	47.580	44.940	7,798,000
2020-05-01	48.080	48.360	46.370	46.890	44.288	13,583,100
2020-04-30	53.450	53.880	49.640	49.680	46.923	14,457,000
2020-04-29	51.830	54.650	51.420	54.340	51.325	8,946,300
2020-04-28	51.910	52.120	50.260	50.420	47.622	7,759,500
2020-04-27	52.500	52.720	50.650	51.030	48.198	6,587,400
2020-04-24	51.220	51.880	49.940	51.740	48.869	7,663,900
2020-04-23	51.750	52.220	50.590	50.900	48.076	9,048,300
2020-04-22	50.100	52.430	49.810	52.110	49.218	7,785,000
2020-04-21	49.900	50.050	48.210	48.330	45.648	9,359,600
2020-04-20	52.100	52.490	50.610	50.630	47.821	7,041,200
2020-04-17	53.640	53.900	52.270	53.200	50.248	9,367,600
2020-04-16	51.870	52.570	50.800	52.230	49.332	8,878,100
2020-04-15	51.310	51.310	49.750	50.370	47.575	7,206,700
2020-04-14	51.410	52.840	51.080	52.470	49.558	8,025,500
2020-04-13	49.300	49.970	48.370	49.880	47.112	5,750,000
2020-04-09	52.000	52.740	48.680	49.590	46.838	11,654,400
2020-04-08	48.630	51.620	48.520	51.460	48.605	14,429,000
2020-04-07	48.000	48.970	46.300	47.560	44.921	11,962,600
2020-04-06	44.840	46.450	44.640	46.150	43.589	12,046,500
2020-04-03	43.460	43.620	41.580	42.280	39.934	9,488,600
2020-04-02	42.500	44.460	42.130	43.240	40.841	8,764,600
2020-04-01	43.830	46.180	42.830	43.300	40.897	10,665,900
2020-03-31	47.170	47.280	45.150	45.820	43.277	11,068,000
2020-03-30	45.400	47.510	45.330	47.300	44.675	7,839,200
2020-03-27	47.700	48.130	44.840	45.050	42.550	10,624,200
2020-03-26	46.230	49.390	45.340	49.200	46.470	11,864,900
2020-03-25	44.930	48.220	43.770	44.730	42.248	11,550,700
2020-03-24	44.240	46.240	43.030	45.140	42.635	16,338,500
2020-03-23	38.640	41.540	37.920	40.170	37.941	15,138,400
2020-03-20	41.490	43.260	37.800	37.990	35.882	13,967,100
2020-03-19	38.680	42.070	36.860	40.190	37.960	13,066,600
2020-03-18	40.570	41.760	36.640	39.180	37.006	18,870,000
2020-03-17	41.760	46.070	39.770	44.860	42.371	16,361,200
2020-03-16	44.050	46.700	40.410	40.530	38.281	13,763,000
2020-03-13	48.670	51.230	45.350	50.890	48.066	15,539,300
2020-03-12	48.780	50.360	45.100	45.110	42.607	18,043,700
2020-03-11	54.280	54.990	51.410	52.490	49.577	12,974,200
2020-03-10	54.400	56.170	52.570	56.170	53.053	10,107,400
2020-03-09	52.810	55.330	52.000	52.070	49.181	10,305,900
2020-03-06	57.000	58.480	56.250	57.790	54.583	8,958,500
2020-03-05	58.560	60.440	58.260	59.130	55.849	9,842,500
2020-03-04	59.440	60.650	58.270	60.520	57.162	7,925,800
2020-03-03	59.970	61.380	57.560	58.040	54.819	14,036,600
2020-03-02	58.700	60.190	57.000	60.160	56.822	10,795,200
2020-02-28	54.190	58.180	54.080	58.120	54.895	14,943,900
2020-02-27	57.200	58.500	56.400	57.000	53.837	15,746,200
2020-02-26	59.580	60.760	59.310	59.810	56.491	10,851,500
2020-02-25	61.920	62.280	58.480	58.860	55.594	9,942,500
2020-02-24	61.130	61.850	60.400	61.080	57.691	11,223,700
2020-02-21	65.910	66.130	63.630	64.270	60.704	9,658,100
2020-02-20	67.000	67.350	65.220	66.400	62.715	7,535,900
2020-02-19	66.500	67.740	66.270	67.410	63.669	8,502,600
2020-02-18	64.230	66.000	63.850	65.160	61.544	10,208,500
2020-02-14	67.460	67.900	66.550	66.850	62.942	8,104,000

← NewerPage 28 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.