Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	46.510	46.840	44.820	45.120	42.336	11,614,800
2019-08-22	47.140	47.280	46.440	47.030	44.128	4,280,700
2019-08-21	47.200	47.520	46.730	46.830	43.941	5,198,200
2019-08-20	46.930	47.140	46.510	46.730	43.650	7,753,800
2019-08-19	47.600	47.930	46.800	47.100	43.995	8,860,000
2019-08-16	45.960	46.990	44.620	46.630	43.556	17,658,200
2019-08-15	47.000	47.310	46.500	47.160	44.051	8,256,800
2019-08-14	46.950	47.250	46.390	46.710	43.631	7,212,300
2019-08-13	46.430	48.250	46.070	48.060	44.892	9,013,700
2019-08-12	46.980	47.090	46.230	46.460	43.397	7,105,200
2019-08-09	47.540	47.540	46.560	47.150	44.042	5,293,200
2019-08-08	47.090	47.950	46.890	47.860	44.705	6,122,900
2019-08-07	46.040	46.860	45.750	46.680	43.603	7,591,400
2019-08-06	46.420	46.970	45.680	46.330	43.276	7,428,200
2019-08-05	46.200	46.200	44.970	45.460	42.463	12,069,900
2019-08-02	48.000	48.400	47.190	47.550	44.416	8,093,900
2019-08-01	49.440	51.050	47.910	48.470	45.275	11,076,800
2019-07-31	50.530	50.590	48.690	49.370	46.116	8,334,800
2019-07-30	50.060	51.050	49.910	50.730	47.386	4,666,300
2019-07-29	50.460	50.770	50.060	50.670	47.330	4,485,700
2019-07-26	50.890	51.100	50.460	50.740	47.395	5,737,600
2019-07-25	51.720	51.790	50.670	50.820	47.470	8,301,000
2019-07-24	50.990	52.420	50.760	52.140	48.703	11,289,800
2019-07-23	50.640	51.320	50.120	51.030	47.666	10,063,900
2019-07-22	49.320	50.800	49.210	50.730	47.386	21,604,000
2019-07-19	48.310	48.490	47.660	47.810	44.658	9,415,200
2019-07-18	46.470	48.640	46.380	48.170	44.995	14,577,100
2019-07-17	46.260	46.470	45.620	46.220	43.173	8,459,900
2019-07-16	46.000	46.230	45.500	46.010	42.977	6,671,000
2019-07-15	46.850	47.430	45.920	46.280	43.229	6,723,200
2019-07-12	45.360	46.550	45.360	46.510	43.444	9,030,900
2019-07-11	45.070	45.370	44.370	45.280	42.295	8,128,500
2019-07-10	44.500	45.430	44.450	44.720	41.772	7,184,700
2019-07-09	43.230	44.060	42.880	43.970	41.072	12,432,400
2019-07-08	43.160	43.750	43.060	43.450	40.586	9,733,000
2019-07-05	44.240	44.420	43.560	43.980	41.081	6,618,200
2019-07-03	44.520	44.780	44.360	44.670	41.725	5,559,100
2019-07-02	45.110	45.220	44.120	44.660	41.716	13,869,000
2019-07-01	46.630	47.550	45.220	45.680	42.669	11,452,200
2019-06-28	45.130	45.390	44.680	44.910	41.950	15,599,700
2019-06-27	43.890	44.870	43.790	44.690	41.744	8,894,400
2019-06-26	43.000	43.800	42.930	43.580	40.707	10,023,900
2019-06-25	42.250	42.700	41.900	41.980	39.213	9,637,900
2019-06-24	42.910	42.930	42.240	42.330	39.540	10,997,100
2019-06-21	42.900	43.200	42.610	42.960	40.128	12,096,400
2019-06-20	43.740	43.990	43.000	43.210	40.362	8,633,300
2019-06-19	42.690	42.840	42.240	42.530	39.727	9,333,000
2019-06-18	40.930	42.600	40.840	42.310	39.521	11,291,800
2019-06-17	41.110	41.200	40.240	40.500	37.830	12,453,300
2019-06-14	40.960	41.490	40.560	41.230	38.512	7,695,100
2019-06-13	41.610	42.020	41.150	41.650	38.905	6,979,500
2019-06-12	42.640	42.690	41.360	41.500	38.764	10,059,800
2019-06-11	43.910	44.550	43.640	43.750	40.866	10,536,500
2019-06-10	42.000	43.550	41.790	43.140	40.296	9,651,700
2019-06-07	41.600	41.880	41.080	41.510	38.774	6,391,200
2019-06-06	40.540	41.490	40.490	41.380	38.652	8,101,700
2019-06-05	40.800	41.170	40.160	40.590	37.914	10,143,400
2019-06-04	39.520	40.650	39.280	40.420	37.756	14,138,900
2019-06-03	38.970	39.660	38.540	38.780	36.224	7,795,300
2019-05-31	39.200	39.960	38.680	38.690	36.140	8,394,900

← NewerPage 31 of 79 · 4,732 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.