AMAT: Historical Prices for Applied Materials, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.38	12.42	12.20	12.28	22,403,300	12.28
19-Nov-09	12.66	12.69	12.37	12.48	17,764,800	12.48
18-Nov-09	12.95	12.98	12.80	12.86	15,122,300	12.86
17-Nov-09	12.98	13.08	12.85	12.94	18,130,700	12.94
16-Nov-09	12.80	13.06	12.80	13.05	21,060,700	13.05
13-Nov-09	12.86	12.93	12.61	12.72	29,700,700	12.72
12-Nov-09	12.99	13.24	12.78	12.82	26,637,900	12.82
11-Nov-09	13.30	13.41	13.15	13.25	35,528,500	13.25
10-Nov-09	13.25	13.30	12.91	13.00	21,536,700	13.00
9-Nov-09	12.65	13.06	12.57	12.98	22,117,300	12.98
9-Nov-09	$ 0.06 Dividend
6-Nov-09	12.39	12.58	12.25	12.40	13,428,500	12.34
5-Nov-09	12.13	12.44	12.10	12.40	16,583,100	12.34
4-Nov-09	12.08	12.15	11.93	11.94	21,557,300	11.88
3-Nov-09	12.06	12.10	11.78	11.89	30,794,800	11.83
2-Nov-09	12.22	12.47	12.10	12.30	16,789,800	12.24
30-Oct-09	12.71	12.73	12.16	12.20	19,518,300	12.14
29-Oct-09	12.42	12.77	12.40	12.75	15,933,600	12.69
28-Oct-09	12.56	12.74	11.48	12.37	17,465,200	12.31
27-Oct-09	12.92	13.13	12.60	12.62	15,772,400	12.56
26-Oct-09	12.97	13.24	12.85	12.93	18,894,300	12.87
23-Oct-09	13.24	13.25	12.80	12.95	18,521,100	12.89
22-Oct-09	13.13	13.28	13.01	13.23	18,399,300	13.17
21-Oct-09	13.42	13.67	13.08	13.12	20,756,100	13.06
20-Oct-09	13.54	13.76	13.38	13.47	15,018,800	13.40
19-Oct-09	13.38	13.60	13.26	13.54	15,907,400	13.47
16-Oct-09	13.43	13.51	13.14	13.38	17,104,500	13.32
15-Oct-09	13.69	13.75	13.50	13.59	16,347,700	13.52
14-Oct-09	13.74	13.75	13.41	13.71	30,979,500	13.64
13-Oct-09	13.69	13.70	13.40	13.44	19,684,800	13.37
12-Oct-09	13.30	13.85	13.26	13.62	30,489,200	13.55
9-Oct-09	13.04	13.23	12.92	13.22	25,176,600	13.16
8-Oct-09	13.06	13.15	12.82	13.08	23,178,100	13.02
7-Oct-09	13.14	13.15	12.93	13.01	12,479,200	12.95
6-Oct-09	12.92	13.26	12.92	13.15	19,362,100	13.09
5-Oct-09	12.80	12.81	12.54	12.76	28,842,800	12.70
2-Oct-09	12.75	12.84	12.63	12.68	24,565,300	12.62
1-Oct-09	13.38	13.51	12.88	12.89	28,866,700	12.83
30-Sep-09	13.42	13.54	13.08	13.38	23,425,700	13.32
29-Sep-09	13.51	13.54	13.25	13.28	14,589,300	13.22
28-Sep-09	13.42	13.64	13.41	13.50	17,814,300	13.43
25-Sep-09	12.96	13.15	12.90	13.10	19,480,000	13.04
24-Sep-09	13.28	13.30	12.79	13.02	23,484,200	12.96
23-Sep-09	13.47	13.50	13.21	13.24	24,798,800	13.18
22-Sep-09	12.85	13.34	12.83	13.27	33,485,300	13.21
21-Sep-09	12.85	12.86	12.56	12.66	43,636,400	12.60
18-Sep-09	13.05	13.19	12.95	13.03	23,707,300	12.97
17-Sep-09	13.34	13.36	12.92	13.03	32,023,300	12.97
16-Sep-09	13.48	13.50	13.29	13.39	27,157,200	13.33
15-Sep-09	13.35	13.40	13.15	13.35	21,158,400	13.29
14-Sep-09	13.39	13.49	13.14	13.30	26,491,400	13.24
11-Sep-09	13.71	13.84	13.45	13.51	17,211,000	13.44
10-Sep-09	13.92	13.98	13.53	13.64	29,222,200	13.57
9-Sep-09	13.64	13.92	13.53	13.90	17,332,200	13.83
8-Sep-09	13.53	13.69	13.40	13.68	15,642,400	13.61
4-Sep-09	13.28	13.45	13.17	13.45	12,219,200	13.38
3-Sep-09	13.04	13.18	12.90	13.15	15,156,400	13.09
2-Sep-09	12.82	13.03	12.75	12.97	20,925,500	12.91
1-Sep-09	13.10	13.46	12.88	12.93	23,470,200	12.87
31-Aug-09	13.14	13.26	13.03	13.18	14,035,600	13.12
28-Aug-09	13.59	13.67	13.13	13.27	23,671,400	13.21
27-Aug-09	13.26	13.35	13.12	13.29	22,326,100	13.23
26-Aug-09	13.23	13.43	13.16	13.32	23,750,300	13.26
25-Aug-09	13.51	13.61	13.19	13.25	21,764,000	13.19
24-Aug-09	13.76	13.98	13.41	13.48	21,701,900	13.41
21-Aug-09	13.58	13.75	13.32	13.74	15,982,000	13.67
20-Aug-09	13.31	13.50	13.26	13.46	10,963,900	13.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions