Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	66.750	69.440	65.950	67.370	63.432	21,742,700
2020-02-12	64.930	65.680	64.620	65.370	61.549	11,592,200
2020-02-11	63.600	64.700	63.340	64.450	60.682	6,203,800
2020-02-10	61.080	62.960	61.080	62.920	59.242	5,121,100
2020-02-07	62.840	62.980	61.630	61.710	58.103	6,093,200
2020-02-06	64.020	64.160	63.050	63.190	59.496	4,870,600
2020-02-05	63.980	64.440	62.870	63.800	60.070	8,252,100
2020-02-04	61.410	63.650	61.200	63.010	59.327	12,322,100
2020-02-03	58.680	60.250	58.660	59.720	56.229	7,847,300
2020-01-31	59.820	59.850	57.530	57.990	54.600	10,132,200
2020-01-30	61.540	62.030	59.420	60.250	56.728	9,656,100
2020-01-29	60.070	60.660	59.490	59.820	56.323	6,515,300
2020-01-28	59.760	60.350	58.920	60.190	56.672	6,228,100
2020-01-27	59.950	60.450	58.820	59.050	55.598	9,350,600
2020-01-24	64.800	64.930	61.610	62.000	58.376	8,007,500
2020-01-23	64.130	64.260	63.130	63.890	60.155	6,540,700
2020-01-22	63.700	64.600	63.620	63.890	60.155	5,598,700
2020-01-21	62.740	63.890	62.650	63.200	59.506	5,777,400
2020-01-17	63.790	63.810	62.530	62.850	59.176	6,327,800
2020-01-16	62.590	63.230	62.470	63.210	59.515	5,733,800
2020-01-15	62.300	62.370	61.350	61.930	58.310	6,314,100
2020-01-14	62.090	63.550	62.080	62.350	58.705	7,998,000
2020-01-13	61.480	61.950	61.340	61.810	58.197	4,111,100
2020-01-10	62.530	62.710	61.200	61.470	57.877	4,456,100
2020-01-09	62.200	62.850	61.210	61.970	58.347	5,713,500
2020-01-08	61.700	62.200	61.250	61.580	57.980	4,364,400
2020-01-07	60.270	62.100	60.140	61.620	58.018	7,970,400
2020-01-06	59.850	60.460	59.300	59.890	56.389	8,586,000
2020-01-03	60.690	61.730	60.560	61.210	57.632	5,415,200
2020-01-02	62.000	62.650	61.700	62.200	58.564	6,647,900
2019-12-31	60.680	61.080	60.100	61.040	57.472	3,878,200
2019-12-30	61.350	61.380	60.190	60.930	57.368	3,566,400
2019-12-27	61.590	61.680	60.830	61.170	57.594	3,314,500
2019-12-26	61.610	61.680	61.040	61.310	57.726	2,960,600
2019-12-24	61.370	61.520	60.940	61.500	57.905	1,624,100
2019-12-23	61.950	62.000	61.030	61.080	57.509	5,840,900
2019-12-20	61.210	61.980	60.700	61.810	58.197	15,663,100
2019-12-19	60.570	60.700	59.880	60.670	57.123	6,002,700
2019-12-18	60.820	61.410	60.370	60.380	56.850	6,525,100
2019-12-17	60.450	60.900	60.230	60.790	57.236	7,848,000
2019-12-16	61.000	61.430	59.930	59.960	56.455	6,430,100
2019-12-13	60.010	60.810	59.780	59.870	56.370	6,172,600
2019-12-12	59.020	60.480	59.010	60.360	56.832	9,280,400
2019-12-11	56.820	59.130	56.700	59.040	55.589	8,839,700
2019-12-10	57.170	57.170	56.460	56.620	53.310	6,329,100
2019-12-09	57.120	57.230	56.550	56.600	53.291	4,729,500
2019-12-06	56.750	57.490	56.480	56.600	53.291	6,033,500
2019-12-05	56.330	56.530	55.650	55.840	52.576	5,291,000
2019-12-04	56.410	56.540	55.590	56.090	52.811	6,564,400
2019-12-03	55.180	55.910	54.950	55.340	52.105	7,671,700
2019-12-02	58.140	58.140	56.480	56.700	53.386	6,159,400
2019-11-29	58.090	58.300	57.720	57.900	54.515	2,905,800
2019-11-27	57.890	58.390	57.740	58.290	54.883	5,701,700
2019-11-26	58.270	58.420	57.080	57.570	54.205	10,254,000
2019-11-25	56.620	58.420	56.560	58.280	54.873	11,193,700
2019-11-22	56.560	57.140	55.440	55.940	52.670	8,627,700
2019-11-21	56.640	58.450	55.650	56.440	53.141	13,935,300
2019-11-20	60.030	60.430	59.090	59.650	56.163	12,037,600
2019-11-19	62.290	62.670	60.850	60.940	57.180	9,886,800
2019-11-18	61.890	63.070	61.360	62.350	58.503	10,413,100

← NewerPage 29 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.