Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	39.180	39.250	38.760	38.930	36.179	12,449,100
2019-03-04	38.970	40.180	38.410	39.080	36.318	20,810,700
2019-03-01	38.660	38.940	38.060	38.560	35.835	7,852,900
2019-02-28	38.480	38.610	37.920	38.340	35.631	9,785,100
2019-02-27	39.300	39.320	38.300	38.780	36.039	14,038,500
2019-02-26	39.530	39.870	39.480	39.580	36.783	6,159,300
2019-02-25	39.920	40.080	39.620	39.660	36.857	8,064,800
2019-02-22	38.890	39.440	38.800	39.430	36.643	8,149,300
2019-02-21	39.000	39.260	38.530	38.830	36.086	7,178,800
2019-02-20	39.150	39.360	38.880	39.000	36.244	9,575,900
2019-02-19	39.000	39.710	39.000	39.300	36.337	12,353,100
2019-02-15	40.000	40.200	38.590	39.100	36.152	22,396,300
2019-02-14	40.700	41.220	40.510	40.710	37.640	13,938,400
2019-02-13	40.960	41.240	40.720	40.850	37.770	10,134,200
2019-02-12	40.380	40.890	40.280	40.690	37.622	8,911,900
2019-02-11	39.970	40.190	39.330	39.900	36.892	9,969,500
2019-02-08	39.300	39.800	38.730	39.780	36.781	9,891,300
2019-02-07	39.730	40.330	39.560	39.920	36.910	13,395,500
2019-02-06	39.290	40.710	39.200	40.280	37.243	21,058,100
2019-02-05	38.880	39.290	38.600	39.120	36.170	13,240,200
2019-02-04	39.160	39.310	38.450	38.900	35.967	12,458,400
2019-02-01	39.080	39.970	39.080	39.310	36.346	11,091,000
2019-01-31	39.280	39.750	38.720	39.080	36.133	11,588,900
2019-01-30	38.610	40.000	38.490	39.600	36.614	12,546,200
2019-01-29	39.270	39.350	37.840	38.200	35.320	8,754,600
2019-01-28	37.620	38.950	37.520	38.700	35.782	12,459,600
2019-01-25	38.530	39.480	38.310	39.190	36.235	17,553,400
2019-01-24	36.180	37.920	36.010	37.820	34.968	21,529,900
2019-01-23	34.710	34.940	33.710	34.310	31.723	9,560,200
2019-01-22	35.320	35.370	34.120	34.440	31.843	10,047,400
2019-01-18	34.960	36.320	34.630	35.710	33.017	11,332,700
2019-01-17	33.500	34.710	33.250	34.540	31.936	10,260,700
2019-01-16	33.920	34.270	33.560	33.640	31.104	6,778,900
2019-01-15	34.090	34.330	33.400	33.750	31.205	6,593,600
2019-01-14	34.190	34.300	33.410	33.860	31.307	9,552,400
2019-01-11	34.420	35.320	34.190	34.780	32.158	6,449,600
2019-01-10	34.080	34.820	33.890	34.760	32.139	7,573,600
2019-01-09	33.320	34.840	33.290	34.300	31.714	11,757,100
2019-01-08	34.720	34.720	32.670	32.910	30.429	12,485,300
2019-01-07	33.800	34.800	33.640	34.300	31.714	13,868,800
2019-01-04	32.260	33.850	32.210	33.700	31.159	15,631,800
2019-01-03	32.730	33.250	31.480	31.540	29.162	21,580,700
2019-01-02	32.040	33.790	32.000	33.480	30.956	11,106,300
2018-12-31	32.710	33.000	32.200	32.740	30.271	9,697,100
2018-12-28	31.660	33.060	31.660	32.380	29.939	13,042,900
2018-12-27	30.220	31.570	30.120	31.550	29.171	10,920,200
2018-12-26	29.380	30.670	28.790	30.640	28.330	13,325,600
2018-12-24	30.000	30.320	28.960	28.990	26.804	10,464,900
2018-12-21	30.890	31.830	30.250	30.310	28.025	24,879,500
2018-12-20	31.900	32.250	30.780	30.900	28.570	16,178,300
2018-12-19	32.730	33.760	31.360	31.530	29.153	14,660,000
2018-12-18	33.070	34.320	32.890	33.280	30.771	13,636,700
2018-12-17	32.520	33.760	32.520	32.670	30.207	12,262,100
2018-12-14	33.190	33.510	32.630	32.650	30.188	10,822,900
2018-12-13	34.450	34.490	33.530	33.710	31.168	9,675,800
2018-12-12	34.590	34.990	33.950	34.200	31.621	11,895,500
2018-12-11	34.760	35.380	33.960	34.020	31.455	13,436,900
2018-12-10	33.640	34.310	33.450	34.170	31.594	10,337,700
2018-12-07	34.450	34.830	33.590	33.640	31.104	15,636,700
2018-12-06	34.630	34.880	33.980	34.690	32.074	17,391,700

← NewerPage 33 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.