Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	38.000	38.070	35.150	35.430	32.759	21,733,000
2018-12-03	38.300	38.640	37.780	38.340	35.449	14,371,100
2018-11-30	36.470	37.280	36.330	37.280	34.469	13,387,000
2018-11-29	36.790	37.090	36.280	36.540	33.785	7,934,200
2018-11-28	36.360	37.130	35.550	37.110	34.312	12,038,400
2018-11-27	35.650	36.600	35.370	36.000	33.286	11,117,800
2018-11-26	35.570	36.050	35.130	36.010	33.295	11,741,200
2018-11-23	34.860	35.610	34.800	35.050	32.407	5,203,200
2018-11-21	36.170	36.280	35.130	35.190	32.537	11,659,600
2018-11-20	33.340	36.920	33.140	35.770	32.888	25,487,100
2018-11-19	35.240	35.670	34.280	34.420	31.647	15,053,300
2018-11-16	32.150	35.820	32.070	35.400	32.548	28,075,300
2018-11-15	33.320	35.500	33.240	35.020	32.198	15,175,700
2018-11-14	33.800	34.390	33.200	33.580	30.874	9,513,500
2018-11-13	32.950	34.060	32.700	33.490	30.792	11,847,500
2018-11-12	33.730	33.800	32.460	32.620	29.992	10,618,000
2018-11-09	34.500	34.630	33.830	34.280	31.518	11,136,200
2018-11-08	34.800	35.620	34.750	34.940	32.125	9,029,900
2018-11-07	35.260	35.270	34.530	35.250	32.410	11,028,800
2018-11-06	34.160	34.920	34.100	34.870	32.061	6,816,400
2018-11-05	35.320	35.390	33.750	34.320	31.555	7,785,300
2018-11-02	35.810	36.020	34.720	35.270	32.428	11,959,700
2018-11-01	32.980	35.450	32.910	35.350	32.502	14,184,200
2018-10-31	32.900	33.260	32.220	32.880	30.231	12,942,900
2018-10-30	31.200	32.460	31.100	32.420	29.808	15,142,300
2018-10-29	32.650	32.750	30.530	31.120	28.613	14,150,400
2018-10-26	31.710	32.990	31.570	32.360	29.753	13,317,000
2018-10-25	32.210	32.940	32.090	32.640	30.010	12,494,800
2018-10-24	33.100	33.610	31.780	31.810	29.247	14,457,700
2018-10-23	32.110	33.940	32.110	33.520	30.819	16,111,600
2018-10-22	34.390	34.540	33.150	33.530	30.829	13,210,100
2018-10-19	34.170	34.810	33.890	34.290	31.527	14,616,500
2018-10-18	34.800	34.890	33.770	33.920	31.187	12,345,600
2018-10-17	36.020	36.080	34.890	34.960	32.143	15,149,200
2018-10-16	33.900	34.800	33.720	34.760	31.959	11,705,500
2018-10-15	33.440	33.850	33.050	33.430	30.737	10,151,000
2018-10-12	33.850	34.340	33.330	33.690	30.976	16,781,800
2018-10-11	34.360	34.800	32.780	32.790	30.148	31,702,100
2018-10-10	35.000	35.690	34.090	34.430	31.656	23,974,600
2018-10-09	36.530	36.580	35.690	35.720	32.842	13,392,700
2018-10-08	37.000	37.300	36.310	36.590	33.642	10,259,500
2018-10-05	37.820	38.050	36.980	37.240	34.240	9,790,200
2018-10-04	38.570	38.710	37.500	37.890	34.837	12,199,100
2018-10-03	39.150	39.650	38.690	38.920	35.784	7,441,700
2018-10-02	38.330	39.360	38.170	38.900	35.766	9,626,500
2018-10-01	38.500	38.770	38.050	38.340	35.251	10,337,000
2018-09-28	38.270	39.340	38.120	38.650	35.536	11,751,200
2018-09-27	38.310	38.740	38.070	38.350	35.260	7,146,400
2018-09-26	38.100	38.870	38.080	38.260	35.177	10,927,600
2018-09-25	39.150	39.230	38.510	38.580	35.472	9,222,500
2018-09-24	39.240	39.500	38.860	39.100	35.950	10,678,400
2018-09-21	39.330	39.960	39.150	39.630	36.437	20,729,500
2018-09-20	39.280	39.840	39.180	39.390	36.216	12,464,200
2018-09-19	39.390	39.470	38.850	39.040	35.895	8,213,400
2018-09-18	38.850	39.430	38.770	39.190	36.032	9,846,200
2018-09-17	38.950	39.170	38.640	38.700	35.582	10,794,500
2018-09-14	38.910	39.580	38.880	39.100	35.950	10,359,200
2018-09-13	38.780	39.150	38.620	38.890	35.757	13,402,900
2018-09-12	38.130	38.760	37.390	38.390	35.297	17,214,800
2018-09-11	39.140	39.460	38.510	39.180	36.023	14,716,700

← NewerPage 34 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.