Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	60.330	62.920	60.220	62.060	58.231	28,389,000
2019-11-14	57.140	57.200	56.510	56.960	53.446	8,236,000
2019-11-13	56.110	57.390	56.010	57.120	53.596	5,703,000
2019-11-12	57.000	57.250	56.200	56.420	52.939	5,115,400
2019-11-11	55.770	56.730	55.550	56.590	53.098	5,651,000
2019-11-08	55.700	56.140	55.130	56.030	52.573	3,313,900
2019-11-07	56.310	56.490	55.630	55.940	52.488	4,486,900
2019-11-06	55.600	55.880	54.910	55.820	52.376	3,965,900
2019-11-05	56.090	56.290	55.570	55.880	52.432	3,857,900
2019-11-04	56.020	56.400	55.340	55.740	52.301	4,150,500
2019-11-01	54.930	55.470	54.410	55.460	52.038	5,899,000
2019-10-31	55.190	55.190	53.560	54.260	50.912	6,741,600
2019-10-30	55.330	55.440	54.670	55.210	51.803	4,246,700
2019-10-29	56.680	57.090	55.400	55.520	52.094	6,353,600
2019-10-28	56.030	57.290	56.000	56.950	53.436	8,755,200
2019-10-25	54.900	55.840	54.530	55.720	52.282	8,567,800
2019-10-24	52.940	55.120	52.750	55.070	51.672	18,652,600
2019-10-23	51.290	51.450	50.240	50.530	47.412	8,493,800
2019-10-22	52.650	52.710	51.940	51.980	48.773	4,442,600
2019-10-21	52.190	52.710	51.990	52.640	49.392	5,738,200
2019-10-18	52.220	52.410	51.040	51.680	48.491	6,419,100
2019-10-17	52.460	53.250	51.840	52.140	48.923	5,150,400
2019-10-16	51.880	52.800	51.350	51.560	48.379	8,383,000
2019-10-15	52.070	53.140	51.880	52.910	49.645	8,052,200
2019-10-14	51.810	52.130	51.790	51.940	48.735	3,395,600
2019-10-11	52.160	52.390	51.710	51.750	48.557	6,801,000
2019-10-10	50.670	51.600	50.640	51.010	47.863	5,330,200
2019-10-09	50.120	51.170	50.000	50.840	47.703	6,279,400
2019-10-08	50.150	50.280	49.080	49.310	46.268	5,706,200
2019-10-07	50.820	51.110	50.580	50.650	47.525	5,257,200
2019-10-04	50.010	50.900	49.890	50.880	47.741	4,596,700
2019-10-03	49.420	49.770	48.780	49.640	46.577	6,519,300
2019-10-02	49.370	49.880	49.210	49.460	46.408	6,426,000
2019-10-01	50.410	51.000	49.780	50.020	46.934	7,727,000
2019-09-30	49.750	50.220	49.260	49.900	46.821	6,674,800
2019-09-27	51.120	51.460	49.150	49.430	46.380	11,206,000
2019-09-26	52.170	52.460	51.810	52.150	48.932	4,848,600
2019-09-25	50.650	52.120	50.500	51.930	48.726	5,381,400
2019-09-24	52.020	52.580	50.870	51.160	48.003	7,074,000
2019-09-23	50.850	51.970	50.800	51.760	48.566	4,511,200
2019-09-20	51.900	52.020	50.870	50.960	47.816	11,287,300
2019-09-19	52.490	52.620	51.370	51.680	48.491	5,951,300
2019-09-18	51.260	52.100	51.030	52.090	48.876	7,880,200
2019-09-17	50.550	51.260	50.430	51.200	48.041	5,435,500
2019-09-16	50.730	51.480	50.280	50.920	47.778	5,164,300
2019-09-13	51.740	51.980	51.040	51.350	48.182	6,052,700
2019-09-12	51.650	51.860	51.040	51.250	48.088	6,251,800
2019-09-11	50.430	51.570	50.010	51.560	48.379	8,100,400
2019-09-10	50.380	50.490	49.620	50.190	47.093	7,304,000
2019-09-09	50.290	50.800	49.960	50.660	47.534	6,653,800
2019-09-06	50.470	50.500	49.800	50.100	47.009	6,913,400
2019-09-05	50.460	51.730	50.270	50.350	47.243	10,415,400
2019-09-04	48.570	49.560	48.400	49.510	46.455	10,227,700
2019-09-03	47.640	47.770	47.160	47.610	44.672	7,145,800
2019-08-30	47.550	48.090	47.390	48.020	45.057	7,819,300
2019-08-29	46.660	47.420	46.630	47.310	44.391	6,786,700
2019-08-28	45.400	46.040	45.050	45.900	43.068	4,811,500
2019-08-27	46.000	46.240	45.110	45.510	42.702	5,926,900
2019-08-26	46.000	46.170	45.440	45.610	42.796	5,715,200
2019-08-23	46.510	46.840	44.820	45.120	42.336	11,614,800

← NewerPage 30 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.