Applied Materials Inc (AMAT) stock
AMATNasdaqSemiconductors & Related DevicesFiscal year ends October 26
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 20, 2026Score 19/3037% above fair value
$390.09−31.57 (-7.49%)
Close on Oct 30, 2026Market cap $309.57BP/E 33.7Yield 0.46%
Price history
Applied Materials share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$390.09
-7.49% on the day
52-week range
$203.40 – $739.67
-47.3% from the high
Change over 52 weeks
+67.7%
From $232.55 on Oct 30, 2025
Average volume
7.97M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $516.65 | $547.25 | $372.80 | $390.09 | -23.72% | 156,358,113 |
| Sep 2026 | $450.72 | $515.42 | $411.51 | $511.38 | +11.56% | 134,342,770 |
| Aug 2026 | $498.86 | $563.76 | $453.91 | $458.39 | -9.71% | 151,221,088 |
| Jul 2026 | $668.41 | $693.78 | $436.33 | $507.67 | -29.78% | 200,343,984 |
| Jun 2026 | $444.54 | $739.67 | $438.22 | $723.00 | +60.65% | 257,171,902 |
| May 2026 | $389.45 | $462.40 | $385.65 | $450.06 | +14.09% | 153,784,211 |
| Apr 2026 | $345.29 | $420.50 | $337.25 | $394.49 | +15.42% | 117,069,363 |
| Mar 2026 | $366.58 | $379.99 | $316.66 | $341.79 | -8.20% | 152,355,547 |
| Feb 2026 | $320.60 | $395.95 | $287.49 | $372.30 | +15.51% | 167,248,055 |
| Jan 2026 | $267.08 | $344.60 | $265.10 | $322.32 | +25.42% | 157,216,270 |
| Dec 2025 | $250.23 | $276.10 | $246.92 | $256.99 | +1.88% | 138,720,308 |
| Nov 2025 | $235.67 | $252.66 | $203.40 | $252.25 | +8.22% | 161,502,608 |
| Oct 2025 | $204.74 | $242.50 | $203.61 | $233.10 | +13.85% | 181,463,321 |
| Sep 2025 | $156.72 | $210.50 | $154.47 | $204.74 | +27.36% | 186,624,655 |
| Aug 2025 | $176.60 | $191.14 | $157.94 | $160.76 | -10.72% | 171,946,986 |
| Jul 2025 | $182.44 | $201.11 | $174.51 | $180.06 | -1.64% | 136,470,504 |
| Jun 2025 | $155.79 | $185.80 | $155.43 | $183.07 | +16.79% | 138,948,423 |
| May 2025 | $151.64 | $176.38 | $148.74 | $156.75 | +4.01% | 165,328,331 |
| Apr 2025 | $144.10 | $152.61 | $123.74 | $150.71 | +3.85% | 203,002,782 |
| Mar 2025 | $159.73 | $160.32 | $141.16 | $145.12 | -8.19% | 143,667,363 |
| Feb 2025 | $175.32 | $184.52 | $153.95 | $158.07 | -12.35% | 132,762,740 |
| Jan 2025 | $164.47 | $200.55 | $162.83 | $180.35 | +10.90% | 135,512,764 |
| Dec 2024 | $175.48 | $185.70 | $158.96 | $162.63 | -6.91% | 140,730,424 |
| Nov 2024 | $181.83 | $194.33 | $166.85 | $174.71 | -3.78% | 140,364,112 |
| Oct 2024 | $203.41 | $215.70 | $179.28 | $181.58 | -10.13% | 138,465,245 |
| Sep 2024 | $193.08 | $212.15 | $173.39 | $202.05 | +2.43% | 136,167,377 |
| Aug 2024 | $204.13 | $213.00 | $171.61 | $197.26 | -7.04% | 162,293,526 |
| Jul 2024 | $236.86 | $255.89 | $195.34 | $212.20 | -10.08% | 129,680,816 |
| Jun 2024 | $218.33 | $249.42 | $208.93 | $235.99 | +9.72% | 104,692,058 |
| May 2024 | $196.08 | $225.07 | $192.69 | $215.08 | +8.27% | 110,350,916 |
| Apr 2024 | $206.93 | $214.46 | $186.86 | $198.65 | -3.68% | 101,688,451 |
| Mar 2024 | $203.77 | $214.91 | $197.00 | $206.23 | +2.29% | 113,041,399 |
| Feb 2024 | $165.46 | $206.77 | $164.83 | $201.62 | +22.71% | 151,326,373 |
| Jan 2024 | $160.00 | $178.40 | $148.05 | $164.30 | +1.38% | 136,514,881 |
| Dec 2023 | $149.56 | $165.01 | $144.57 | $162.07 | +8.21% | 99,324,355 |
| Nov 2023 | $133.03 | $157.76 | $132.78 | $149.78 | +13.17% | 129,356,077 |
| Oct 2023 | $138.86 | $148.40 | $129.21 | $132.35 | -4.41% | 120,292,429 |
| Sep 2023 | $154.50 | $155.26 | $133.10 | $138.45 | -9.37% | 109,704,008 |
| Aug 2023 | $150.92 | $153.39 | $135.53 | $152.76 | +0.77% | 118,645,696 |
| Jul 2023 | $144.02 | $153.28 | $133.52 | $151.59 | +4.88% | 127,147,562 |
| Jun 2023 | $133.73 | $146.69 | $130.75 | $144.54 | +8.43% | 116,841,988 |
| May 2023 | $113.30 | $138.80 | $111.20 | $133.30 | +17.93% | 133,941,263 |
| Apr 2023 | $121.63 | $122.97 | $109.00 | $113.03 | -7.98% | 111,983,416 |
| Mar 2023 | $117.70 | $125.62 | $111.92 | $122.83 | +5.75% | 160,485,506 |
| Feb 2023 | $112.11 | $124.92 | $109.48 | $116.15 | +4.18% | 130,322,563 |
| Jan 2023 | $99.77 | $115.76 | $96.12 | $111.49 | +14.49% | 117,570,971 |
| Dec 2022 | $110.15 | $116.09 | $93.68 | $97.38 | -11.15% | 128,013,760 |
| Nov 2022 | $90.50 | $112.12 | $84.70 | $109.60 | +24.14% | 176,525,291 |
| Oct 2022 | $83.04 | $91.19 | $71.12 | $88.29 | +7.76% | 212,183,579 |
| Sep 2022 | $91.54 | $97.67 | $81.53 | $81.93 | -12.91% | 147,577,414 |
| Aug 2022 | $104.49 | $111.65 | $92.61 | $94.07 | -11.24% | 160,566,960 |
| Jul 2022 | $88.72 | $106.55 | $82.67 | $105.98 | +16.49% | 135,497,661 |
| Jun 2022 | $117.96 | $118.50 | $87.62 | $90.98 | -22.43% | 167,028,334 |
| May 2022 | $111.10 | $119.70 | $101.33 | $117.29 | +6.29% | 178,605,956 |
| Apr 2022 | $132.88 | $133.04 | $107.90 | $110.35 | -16.27% | 173,053,002 |
| Mar 2022 | $133.74 | $142.01 | $118.17 | $131.80 | -1.79% | 165,910,531 |
| Feb 2022 | $138.23 | $145.16 | $122.68 | $134.20 | -2.88% | 160,793,802 |
| Jan 2022 | $157.74 | $167.06 | $123.85 | $138.18 | -12.19% | 203,576,373 |
| Dec 2021 | $151.25 | $163.02 | $141.02 | $157.36 | +6.91% | 147,632,360 |
| Nov 2021 | $136.98 | $159.00 | $136.42 | $147.19 | +7.71% | 160,868,302 |
| Oct 2021 | $129.26 | $141.56 | $123.17 | $136.65 | +6.15% | 134,326,260 |
| Sep 2021 | $135.68 | $144.63 | $128.04 | $128.73 | -4.74% | 153,626,048 |
| Aug 2021 | $141.04 | $145.25 | $125.25 | $135.13 | -3.43% | 162,727,586 |
| Jul 2021 | $141.70 | $142.19 | $123.88 | $139.93 | -1.73% | 134,216,132 |
| Jun 2021 | $139.00 | $142.79 | $130.32 | $142.40 | +3.09% | 154,328,785 |
| May 2021 | $134.25 | $139.46 | $114.39 | $138.13 | +4.08% | 227,420,975 |
| Apr 2021 | $138.14 | $146.00 | $128.31 | $132.71 | -0.67% | 212,472,690 |
| Mar 2021 | $121.18 | $135.50 | $105.50 | $133.60 | +13.04% | 240,497,976 |
| Feb 2021 | $99.25 | $124.50 | $97.68 | $118.19 | +22.25% | 166,100,489 |
| Jan 2021 | $87.24 | $110.88 | $86.15 | $96.68 | +12.03% | 156,994,601 |
| Dec 2020 | $83.05 | $90.61 | $82.88 | $86.30 | +4.63% | 126,018,311 |
| Nov 2020 | $59.95 | $83.53 | $59.53 | $82.48 | +39.25% | 169,523,191 |
| Oct 2020 | $60.37 | $65.42 | $56.87 | $59.23 | -0.37% | 141,610,552 |
| Sep 2020 | $61.98 | $65.30 | $54.15 | $59.45 | -3.49% | 205,495,159 |
| Aug 2020 | $64.79 | $69.90 | $61.29 | $61.60 | -4.24% | 162,659,484 |
| Jul 2020 | $60.43 | $65.33 | $59.54 | $64.33 | +6.42% | 126,161,809 |
| Jun 2020 | $55.63 | $62.33 | $54.52 | $60.45 | +7.60% | 162,974,138 |
| May 2020 | $48.08 | $58.16 | $46.22 | $56.18 | +13.08% | 195,050,552 |
| Apr 2020 | $43.83 | $54.65 | $41.58 | $49.68 | +8.42% | 196,898,587 |
| Mar 2020 | $58.70 | $61.38 | $36.64 | $45.82 | -21.16% | 278,990,045 |
| Feb 2020 | $58.68 | $69.44 | $54.08 | $58.12 | +0.22% | 190,782,048 |
| Jan 2020 | $62.00 | $64.93 | $57.53 | $57.99 | -5.00% | 141,146,634 |
| Dec 2019 | $58.14 | $62.00 | $54.95 | $61.04 | +5.42% | 131,619,177 |
| Nov 2019 | $54.93 | $63.07 | $54.41 | $57.90 | +6.71% | 163,826,356 |
| Oct 2019 | $50.41 | $57.29 | $48.78 | $54.26 | +8.74% | 159,757,730 |
| Sep 2019 | $47.64 | $52.62 | $47.16 | $49.90 | +3.92% | 146,285,777 |
| Aug 2019 | $49.44 | $51.05 | $44.62 | $48.02 | -2.73% | 178,759,983 |
| Jul 2019 | $46.63 | $52.42 | $42.88 | $49.37 | +9.93% | 204,365,169 |
| Jun 2019 | $38.97 | $45.39 | $38.54 | $44.91 | +16.08% | 200,454,305 |
| May 2019 | $44.04 | $44.67 | $38.40 | $38.69 | -12.21% | 232,767,498 |
| Apr 2019 | $40.30 | $45.75 | $40.21 | $44.07 | +11.12% | 163,880,763 |
| Mar 2019 | $38.66 | $41.99 | $36.80 | $39.66 | +3.44% | 207,195,340 |
| Feb 2019 | $39.08 | $41.24 | $37.92 | $38.34 | -1.89% | 220,837,550 |
| Jan 2019 | $32.04 | $40.00 | $31.48 | $39.08 | +19.36% | 246,955,857 |
| Dec 2018 | $38.30 | $38.64 | $28.79 | $32.74 | -12.18% | 260,450,290 |
| Nov 2018 | $32.98 | $37.28 | $32.07 | $37.28 | +13.38% | 260,174,108 |
| Oct 2018 | $38.50 | $39.65 | $30.53 | $32.88 | -14.93% | 317,732,310 |
| Sep 2018 | $42.84 | $43.00 | $37.39 | $38.65 | -10.16% | 245,964,253 |
| Aug 2018 | $48.89 | $50.39 | $42.52 | $43.02 | -11.54% | 275,863,559 |
| Jul 2018 | $45.10 | $49.48 | $44.74 | $48.63 | +5.28% | 212,861,549 |
| Jun 2018 | $51.30 | $53.23 | $44.57 | $46.19 | -9.04% | 297,293,432 |
| May 2018 | $49.74 | $56.94 | $48.53 | $50.78 | +2.23% | 324,259,302 |
| Apr 2018 | $55.27 | $58.40 | $47.74 | $49.67 | -10.68% | 272,953,446 |
| Mar 2018 | $57.54 | $62.40 | $53.73 | $55.61 | -3.44% | 321,587,310 |
| Feb 2018 | $53.16 | $59.00 | $45.13 | $57.59 | +7.38% | 336,162,581 |
| Jan 2018 | $51.68 | $58.73 | $51.22 | $53.63 | +4.91% | 260,878,730 |
| Dec 2017 | $52.00 | $54.25 | $48.25 | $51.12 | -3.13% | 240,132,538 |
| Nov 2017 | $57.00 | $60.89 | $51.59 | $52.77 | -6.49% | 227,897,246 |
| Oct 2017 | $52.21 | $56.82 | $50.77 | $56.43 | +8.33% | 214,373,148 |
| Sep 2017 | $45.19 | $52.28 | $43.87 | $52.09 | +15.45% | 224,302,517 |
| Aug 2017 | $44.39 | $45.49 | $41.94 | $45.12 | +1.83% | 225,659,396 |
| Jul 2017 | $41.33 | $47.59 | $40.98 | $44.31 | +7.26% | 193,253,460 |
| Jun 2017 | $45.97 | $47.86 | $40.79 | $41.31 | -9.96% | 243,023,007 |
| May 2017 | $40.98 | $46.04 | $40.85 | $45.88 | +12.98% | 229,603,649 |
| Apr 2017 | $38.99 | $41.82 | $37.41 | $40.61 | +4.40% | 145,324,537 |
| Mar 2017 | $36.52 | $39.81 | $36.33 | $38.90 | +7.40% | 195,075,817 |
| Feb 2017 | $34.59 | $36.82 | $34.50 | $36.22 | +5.75% | 197,627,991 |
| Jan 2017 | $32.36 | $35.15 | $31.66 | $34.25 | +6.14% | 182,855,757 |
| Dec 2016 | $32.14 | $33.68 | $29.85 | $32.27 | +0.22% | 205,539,869 |
| Nov 2016 | $29.11 | $32.54 | $28.02 | $32.20 | +10.73% | 251,847,805 |
| Oct 2016 | $30.18 | $30.40 | $27.56 | $29.08 | -3.55% | 239,841,140 |
| Sep 2016 | $29.94 | $31.07 | $28.53 | $30.15 | +1.04% | 290,903,100 |
| Aug 2016 | $26.41 | $30.27 | $25.68 | $29.84 | +13.50% | 293,294,300 |
| Jul 2016 | $23.77 | $27.11 | $23.49 | $26.29 | +9.68% | 220,545,400 |
| Jun 2016 | $24.30 | $24.65 | $22.17 | $23.97 | -1.84% | 312,526,900 |
| May 2016 | $20.50 | $24.58 | $19.46 | $24.42 | +19.30% | 318,169,200 |
| Apr 2016 | $20.99 | $21.67 | $20.17 | $20.47 | -3.35% | 220,915,100 |
| Mar 2016 | $19.09 | $21.41 | $18.76 | $21.18 | +12.24% | 259,469,500 |
| Feb 2016 | $17.45 | $19.23 | $15.44 | $18.87 | +6.91% | 271,878,000 |
| Jan 2016 | $18.31 | $18.63 | $15.85 | $17.65 | -5.46% | 364,799,800 |
| Dec 2015 | $18.74 | $19.41 | $17.82 | $18.67 | -0.53% | 284,412,200 |
| Nov 2015 | $16.79 | $18.92 | $16.50 | $18.77 | +11.93% | 237,923,300 |
| Oct 2015 | $14.72 | $16.83 | $14.44 | $16.77 | +14.16% | 362,991,700 |
| Sep 2015 | $15.68 | $16.31 | $14.29 | $14.69 | -8.70% | 348,502,000 |
| Aug 2015 | $17.46 | $17.69 | $14.25 | $16.09 | -7.32% | 403,004,100 |
| Jul 2015 | $19.34 | $19.72 | $17.13 | $17.36 | -9.68% | 359,212,200 |
| Jun 2015 | $20.03 | $20.59 | $19.06 | $19.22 | -4.52% | 324,240,500 |
| May 2015 | $19.93 | $20.60 | $19.17 | $20.13 | +1.72% | 425,587,000 |
| Apr 2015 | $22.53 | $22.71 | $19.63 | $19.79 | -12.28% | 639,079,300 |
| Mar 2015 | $24.94 | $25.64 | $21.80 | $22.56 | -9.94% | 356,468,700 |
| Feb 2015 | $22.92 | $25.57 | $22.29 | $25.05 | +9.68% | 292,385,700 |
| Jan 2015 | $24.99 | $25.16 | $22.79 | $22.84 | -8.35% | 277,572,000 |
| Dec 2014 | $24.04 | $25.71 | $23.12 | $24.92 | +3.62% | 277,428,700 |
| Nov 2014 | $22.19 | $24.15 | $21.91 | $24.05 | +8.87% | 208,619,200 |
| Oct 2014 | $21.66 | $22.35 | $18.63 | $22.09 | +2.22% | 412,999,800 |
| Sep 2014 | $22.89 | $23.06 | $21.39 | $21.61 | -6.49% | 216,504,600 |
| Aug 2014 | $20.94 | $23.16 | $20.48 | $23.11 | +10.26% | 235,196,500 |
| Jul 2014 | $22.69 | $23.46 | $20.81 | $20.96 | -7.05% | 299,409,100 |
| Jun 2014 | $19.99 | $23.22 | $19.97 | $22.55 | +11.69% | 297,899,500 |
| May 2014 | $19.11 | $20.64 | $18.48 | $20.19 | +5.93% | 310,582,900 |
| Apr 2014 | $20.37 | $21.16 | $18.27 | $19.06 | -6.66% | 295,655,700 |
| Mar 2014 | $18.70 | $20.81 | $18.55 | $20.42 | +7.70% | 304,552,300 |
| Feb 2014 | $16.60 | $19.41 | $16.55 | $18.96 | +12.72% | 307,887,300 |
| Jan 2014 | $17.69 | $18.08 | $16.40 | $16.82 | -4.86% | 211,240,000 |
| Dec 2013 | $17.27 | $17.70 | $16.41 | $17.68 | +2.20% | 220,100,262 |
| Nov 2013 | $17.85 | $17.99 | $16.75 | $17.30 | -3.14% | 202,817,100 |
| Oct 2013 | $17.58 | $18.18 | $17.15 | $17.86 | +1.88% | 267,327,900 |
| Sep 2013 | $15.20 | $17.94 | $14.99 | $17.53 | +16.79% | 323,565,000 |
| Aug 2013 | $16.45 | $16.64 | $14.85 | $15.01 | -8.03% | 257,270,700 |
| Jul 2013 | $15.06 | $16.78 | $14.67 | $16.32 | +9.38% | 234,327,100 |
| Jun 2013 | $15.21 | $16.09 | $14.62 | $14.92 | -1.84% | 318,028,400 |
| May 2013 | $14.50 | $15.43 | $14.32 | $15.20 | +4.76% | 301,323,100 |
| Apr 2013 | $13.48 | $14.51 | $12.65 | $14.51 | +7.64% | 280,123,700 |
| Mar 2013 | $13.58 | $13.87 | $12.80 | $13.48 | -1.68% | 228,901,000 |
| Feb 2013 | $12.93 | $13.99 | $12.87 | $13.71 | +6.20% | 286,648,000 |
| Jan 2013 | $11.64 | $13.04 | $11.39 | $12.91 | +12.85% | 287,139,500 |
| Dec 2012 | $10.78 | $11.50 | $10.63 | $11.44 | +6.62% | 218,798,000 |
| Nov 2012 | $10.63 | $11.51 | $9.95 | $10.73 | +1.23% | 284,046,800 |
| Oct 2012 | $11.18 | $11.32 | $10.54 | $10.60 | -5.10% | 262,444,000 |
| Sep 2012 | $11.65 | $12.07 | $10.98 | $11.17 | -4.45% | 265,820,900 |
| Aug 2012 | $10.94 | $12.05 | $10.72 | $11.69 | +7.35% | 270,173,400 |
| Jul 2012 | $11.44 | $11.49 | $10.22 | $10.89 | -4.89% | 242,132,900 |
| Jun 2012 | $10.19 | $11.70 | $9.97 | $11.45 | +10.84% | 318,802,600 |
| May 2012 | $12.01 | $12.06 | $10.26 | $10.33 | -13.84% | 314,706,000 |
| Apr 2012 | $12.45 | $12.55 | $11.46 | $11.99 | -3.69% | 224,944,000 |
| Mar 2012 | $12.30 | $13.00 | $11.92 | $12.45 | +1.63% | 314,374,000 |
| Feb 2012 | $12.44 | $13.94 | $12.21 | $12.25 | -0.24% | 309,853,800 |
| Jan 2012 | $10.93 | $12.64 | $10.61 | $12.28 | +14.66% | 322,806,600 |
| Dec 2011 | $10.73 | $11.34 | $10.12 | $10.71 | -0.65% | 325,931,000 |
| Nov 2011 | $12.01 | $12.80 | $10.16 | $10.78 | -12.50% | 320,724,700 |
| Oct 2011 | $10.27 | $12.62 | $9.70 | $12.32 | +18.92% | 326,696,500 |
| Sep 2011 | $11.38 | $11.79 | $10.19 | $10.36 | -8.48% | 397,471,800 |
| Aug 2011 | $12.50 | $12.60 | $10.62 | $11.32 | -8.12% | 458,443,000 |
| Jul 2011 | $13.01 | $13.52 | $12.18 | $12.32 | -5.30% | 339,597,800 |
| Jun 2011 | $13.74 | $13.75 | $12.26 | $13.01 | -5.59% | 390,380,700 |
| May 2011 | $15.34 | $15.90 | $13.36 | $13.78 | -12.17% | 414,965,500 |
| Apr 2011 | $15.81 | $15.97 | $14.41 | $15.69 | +0.45% | 334,918,300 |
| Mar 2011 | $16.55 | $16.93 | $14.25 | $15.62 | -4.93% | 427,772,100 |
| Feb 2011 | $15.80 | $16.67 | $15.45 | $16.43 | +4.72% | 348,822,100 |
| Jan 2011 | $14.13 | $16.25 | $13.68 | $15.69 | +11.67% | 382,199,200 |
| Dec 2010 | $12.66 | $14.20 | $12.62 | $14.05 | +13.03% | 220,837,900 |
| Nov 2010 | $12.36 | $13.08 | $12.17 | $12.43 | +0.65% | 303,049,000 |
| Oct 2010 | $11.79 | $12.38 | $11.36 | $12.35 | +5.74% | 353,313,200 |
| Sep 2010 | $10.51 | $11.85 | $10.47 | $11.68 | +12.63% | 480,137,900 |
| Aug 2010 | $12.00 | $12.15 | $10.27 | $10.37 | -12.12% | 477,900,200 |
| Jul 2010 | $12.01 | $12.78 | $11.61 | $11.80 | -1.83% | 466,018,400 |
| Jun 2010 | $12.83 | $13.54 | $11.98 | $12.02 | -6.97% | 454,908,400 |
| May 2010 | $13.85 | $14.10 | $11.99 | $12.92 | -6.24% | 588,755,200 |
| Apr 2010 | $13.63 | $14.57 | $13.27 | $13.78 | +2.30% | 541,510,500 |
| Mar 2010 | $12.30 | $13.75 | $12.09 | $13.47 | +10.05% | 653,477,400 |
| Feb 2010 | $12.34 | $13.15 | $11.66 | $12.24 | +0.49% | 498,249,600 |
| Jan 2010 | $14.05 | $14.94 | $12.15 | $12.18 | -12.63% | 547,284,500 |
| Dec 2009 | $12.42 | $14.22 | $12.40 | $13.94 | +13.24% | 347,296,100 |
| Nov 2009 | $12.22 | $13.41 | $11.78 | $12.31 | +0.90% | 388,260,900 |
| Oct 2009 | $13.38 | $13.85 | $11.48 | $12.20 | -8.82% | 453,263,000 |
| Sep 2009 | $13.10 | $13.98 | $12.56 | $13.38 | +1.52% | 482,430,700 |
| Aug 2009 | $13.97 | $14.13 | $13.01 | $13.18 | -4.49% | 415,110,500 |
| Jul 2009 | $11.05 | $14.19 | $10.54 | $13.80 | +25.34% | 502,084,800 |
| Jun 2009 | $11.44 | $12.10 | $10.31 | $11.01 | -2.22% | 436,874,000 |
| May 2009 | $12.46 | $12.88 | $10.47 | $11.26 | -7.78% | 417,479,800 |
| Apr 2009 | $10.55 | $12.40 | $10.40 | $12.21 | +13.58% | 400,994,000 |
| Mar 2009 | $9.06 | $11.69 | $8.45 | $10.75 | +16.72% | 547,135,300 |
| Feb 2009 | $9.25 | $10.56 | $8.19 | $9.21 | -1.71% | 567,522,800 |
| Jan 2009 | $10.12 | $11.71 | $8.85 | $9.37 | -7.50% | 399,883,300 |
| Dec 2008 | $9.36 | $10.85 | $8.57 | $10.13 | +5.74% | 371,131,300 |
| Nov 2008 | $13.00 | $13.53 | $7.80 | $9.58 | -25.79% | 434,748,000 |
| Oct 2008 | $15.00 | $15.15 | $10.52 | $12.91 | -14.67% | 701,375,400 |
| Sep 2008 | $18.27 | $18.49 | $14.63 | $15.13 | -15.57% | 506,746,700 |
| Aug 2008 | $17.25 | $19.60 | $17.07 | $17.92 | +3.46% | 379,457,800 |
| Jul 2008 | $18.99 | $19.40 | $16.65 | $17.32 | -9.27% | 549,611,300 |
| Jun 2008 | $19.79 | $20.90 | $18.40 | $19.09 | -3.63% | 547,674,000 |
| May 2008 | $18.80 | $20.13 | $18.65 | $19.81 | +6.16% | 432,802,200 |
| Apr 2008 | $19.80 | $21.75 | $18.31 | $18.66 | -4.36% | 516,816,300 |
| Mar 2008 | $19.11 | $21.65 | $18.72 | $19.51 | +1.77% | 619,006,600 |
| Feb 2008 | $18.00 | $20.16 | $17.15 | $19.17 | +6.98% | 541,905,700 |
| Jan 2008 | $17.73 | $18.28 | $16.13 | $17.92 | +0.90% | 596,703,300 |
| Dec 2007 | $18.84 | $18.98 | $17.43 | $17.76 | -5.68% | 320,336,700 |
| Nov 2007 | $19.44 | $19.54 | $17.58 | $18.83 | -3.04% | 498,901,600 |
| Oct 2007 | $20.85 | $21.77 | $18.50 | $19.42 | -6.18% | 498,247,700 |
| Sep 2007 | $21.49 | $21.99 | $20.04 | $20.70 | -3.09% | 318,895,400 |
| Aug 2007 | $21.91 | $23.00 | $19.90 | $21.36 | -3.09% | 628,666,500 |
| Jul 2007 | $20.07 | $22.26 | $19.67 | $22.04 | +10.92% | 569,981,500 |
| Jun 2007 | $19.22 | $20.50 | $18.37 | $19.87 | +4.03% | 525,282,800 |
| May 2007 | $19.27 | $20.78 | $18.68 | $19.10 | -0.62% | 655,952,300 |
| Apr 2007 | $18.29 | $19.88 | $18.18 | $19.22 | +4.91% | 516,007,700 |
| Mar 2007 | $18.24 | $18.96 | $17.77 | $18.32 | -1.35% | 477,347,500 |
| Feb 2007 | $17.77 | $19.48 | $17.72 | $18.57 | +4.74% | 513,910,727 |
| Jan 2007 | $18.32 | $19.79 | $17.35 | $17.73 | -3.90% | 662,898,500 |
| Dec 2006 | $17.93 | $19.33 | $17.42 | $18.45 | +2.44% | 425,885,400 |
| Nov 2006 | $17.51 | $18.87 | $16.88 | $18.01 | +3.57% | 532,279,100 |
| Oct 2006 | $17.69 | $19.10 | $16.84 | $17.39 | -1.92% | 630,783,000 |
| Sep 2006 | $16.97 | $17.99 | $16.26 | $17.73 | +4.91% | 674,414,600 |
| Aug 2006 | $15.61 | $17.00 | $15.06 | $16.90 | +7.23% | 502,867,100 |
| Jul 2006 | $16.36 | $16.54 | $14.39 | $15.76 | -3.19% | 507,915,000 |
| Jun 2006 | $16.92 | $17.29 | $15.75 | $16.28 | -3.73% | 505,061,400 |
| May 2006 | $18.00 | $19.20 | $16.22 | $16.91 | -5.79% | 593,007,400 |
| Apr 2006 | $17.71 | $18.84 | $17.32 | $17.95 | +2.51% | 444,056,600 |
| Mar 2006 | $18.46 | $19.09 | $17.27 | $17.51 | -4.42% | 625,562,300 |
| Feb 2006 | $18.97 | $20.90 | $18.21 | $18.32 | -3.83% | 629,864,400 |
| Jan 2006 | $18.04 | $21.06 | $17.74 | $19.05 | +6.19% | 636,164,400 |
| Dec 2005 | $18.21 | $19.47 | $17.87 | $17.94 | -0.94% | 401,804,800 |
| Nov 2005 | $16.29 | $18.50 | $15.96 | $18.11 | +10.70% | 471,485,800 |
| Oct 2005 | $17.10 | $17.50 | $16.14 | $16.36 | -3.54% | 415,688,600 |
| Sep 2005 | $18.24 | $18.29 | $16.52 | $16.96 | -7.42% | 382,372,700 |
| Aug 2005 | $18.56 | $18.60 | $17.13 | $18.32 | -0.87% | 476,523,900 |
| Jul 2005 | $16.25 | $18.54 | $15.99 | $18.48 | +14.22% | 424,796,700 |
| Jun 2005 | $16.42 | $17.43 | $16.11 | $16.18 | -1.46% | 498,783,700 |
| May 2005 | $14.96 | $16.80 | $14.90 | $16.42 | +10.42% | 585,023,300 |
| Apr 2005 | $16.45 | $16.47 | $14.33 | $14.87 | -8.49% | 610,751,200 |
| Mar 2005 | $17.64 | $17.81 | $15.81 | $16.25 | -6.88% | 643,155,100 |
| Feb 2005 | $16.04 | $18.14 | $15.98 | $17.45 | +9.75% | 727,626,400 |
| Jan 2005 | $17.20 | $17.31 | $15.15 | $15.90 | -7.02% | 838,745,900 |
| Dec 2004 | $16.91 | $18.33 | $16.54 | $17.10 | +2.76% | 634,086,300 |
| Nov 2004 | $16.01 | $17.75 | $15.79 | $16.64 | +3.35% | 809,675,600 |
| Oct 2004 | $16.90 | $17.69 | $15.49 | $16.10 | -2.37% | 740,073,800 |
| Sep 2004 | $15.84 | $17.79 | $15.43 | $16.49 | +3.78% | 668,829,600 |
| Aug 2004 | $16.79 | $17.38 | $15.36 | $15.89 | -6.36% | 698,888,500 |
| Jul 2004 | $19.42 | $19.53 | $15.61 | $16.97 | -13.51% | 663,599,100 |
| Jun 2004 | $19.76 | $19.99 | $17.97 | $19.62 | -1.75% | 515,532,000 |
| May 2004 | $18.46 | $19.98 | $17.81 | $19.97 | +9.30% | 706,533,100 |
| Apr 2004 | $21.36 | $22.96 | $18.09 | $18.27 | -14.35% | 709,291,200 |
| Mar 2004 | $21.31 | $22.23 | $19.79 | $21.33 | +0.38% | 785,430,000 |
| Feb 2004 | $22.09 | $24.00 | $20.90 | $21.25 | -2.03% | 602,609,400 |
| Jan 2004 | $22.61 | $24.75 | $20.79 | $21.69 | -3.34% | 634,006,400 |
| Dec 2003 | $24.53 | $24.68 | $20.61 | $22.44 | -7.43% | 567,057,900 |
| Nov 2003 | $23.72 | $25.94 | $22.71 | $24.24 | +3.90% | 622,834,700 |
| Oct 2003 | $18.27 | $23.53 | $18.19 | $23.33 | +28.68% | 666,918,000 |
| Sep 2003 | $21.88 | $22.33 | $18.11 | $18.13 | -16.18% | 630,412,700 |
| Aug 2003 | $19.52 | $22.34 | $17.69 | $21.63 | +11.15% | 545,241,200 |
| Jul 2003 | $15.68 | $19.84 | $15.40 | $19.46 | +22.85% | 640,689,800 |
| Jun 2003 | $15.89 | $17.64 | $15.15 | $15.84 | +1.80% | 604,642,400 |
| May 2003 | $14.80 | $15.76 | $13.49 | $15.56 | +6.43% | 623,254,700 |
| Apr 2003 | $12.63 | $15.83 | $12.56 | $14.62 | +16.22% | 558,851,100 |
| Mar 2003 | $13.08 | $14.58 | $11.33 | $12.58 | -3.08% | 600,652,600 |
| Feb 2003 | $11.98 | $13.14 | $11.49 | $12.98 | +8.44% | 575,121,100 |
| Jan 2003 | $13.45 | $16.30 | $11.25 | $11.97 | -8.14% | 791,465,600 |
| Dec 2002 | $17.68 | $17.91 | $12.96 | $13.03 | -23.58% | 565,272,900 |
| Nov 2002 | $14.90 | $17.77 | $14.26 | $17.05 | +13.44% | 714,492,400 |
| Oct 2002 | $11.75 | $15.79 | $10.26 | $15.03 | +30.13% | 808,419,100 |
| Sep 2002 | $13.15 | $14.25 | $10.73 | $11.55 | -13.55% | 665,135,300 |
| Aug 2002 | $14.93 | $16.66 | $12.58 | $13.36 | -10.15% | 649,882,100 |
| Jul 2002 | $18.95 | $20.06 | $13.55 | $14.87 | -21.82% | 815,204,600 |
| Jun 2002 | $22.20 | $22.62 | $18.09 | $19.02 | -14.25% | 627,637,200 |
| May 2002 | $24.25 | $27.72 | $21.65 | $22.18 | -8.80% | 689,914,400 |
| Apr 2002 | $27.00 | $27.95 | $23.37 | $24.32 | -10.37% | 691,604,100 |
| Mar 2002 | $22.28 | $27.20 | $22.25 | $27.14 | +24.84% | 745,525,000 |
| Feb 2002 | $21.63 | $24.33 | $20.72 | $21.74 | -0.41% | 820,862,000 |
| Jan 2002 | $20.43 | $24.00 | $19.50 | $21.83 | +8.85% | 735,702,400 |
| Dec 2001 | $19.69 | $23.29 | $19.41 | $20.05 | +0.91% | 558,774,000 |
| Nov 2001 | $17.51 | $21.55 | $16.86 | $19.87 | +16.51% | 765,541,400 |
| Oct 2001 | $14.31 | $19.00 | $13.30 | $17.06 | +19.94% | 841,131,400 |
| Sep 2001 | $21.36 | $22.23 | $13.53 | $14.22 | -34.00% | 692,016,600 |
| Aug 2001 | $23.81 | $25.13 | $20.90 | $21.55 | -6.04% | 608,688,400 |
| Jul 2001 | $25.05 | $25.23 | $19.94 | $22.93 | -6.60% | 661,287,400 |
| Jun 2001 | $25.68 | $28.24 | $22.90 | $24.55 | -1.66% | 754,888,800 |
| May 2001 | $27.41 | $29.25 | $24.18 | $24.97 | -8.55% | 838,492,000 |
| Apr 2001 | $21.69 | $29.55 | $18.28 | $27.30 | +25.52% | 1,231,616,400 |
| Mar 2001 | $20.19 | $26.20 | $19.53 | $21.75 | +2.96% | 1,175,386,600 |
| Feb 2001 | $25.19 | $25.81 | $20.50 | $21.13 | -16.03% | 781,639,800 |
| Jan 2001 | $19.41 | $26.97 | $19.00 | $25.16 | +31.75% | 1,084,515,800 |
| Dec 2000 | $20.56 | $25.63 | $17.06 | $19.09 | -5.56% | 726,354,400 |
| Nov 2000 | $23.95 | $26.38 | $19.25 | $20.22 | -23.88% | 710,865,800 |
| Oct 2000 | $30.38 | $30.47 | $20.25 | $26.56 | -10.43% | 942,094,200 |
| Sep 2000 | $43.84 | $44.44 | $29.12 | $29.66 | -31.28% | 565,569,800 |
| Aug 2000 | $38.53 | $43.81 | $32.38 | $43.16 | +13.76% | 707,651,200 |
| Jul 2000 | $45.41 | $47.25 | $36.00 | $37.94 | -16.28% | 578,943,200 |
| Jun 2000 | $43.00 | $49.25 | $42.75 | $45.31 | +8.53% | 443,568,200 |
| May 2000 | $51.84 | $52.38 | $34.41 | $41.75 | -17.99% | 774,145,000 |
| Apr 2000 | $47.78 | $57.50 | $39.00 | $50.91 | +8.02% | 658,740,600 |
| Mar 2000 | $45.88 | $55.00 | $40.75 | $47.13 | +3.04% | 576,942,400 |
| Feb 2000 | $33.44 | $47.44 | $33.31 | $45.73 | +33.29% | 624,787,200 |
| Jan 2000 | $32.09 | $36.66 | $27.75 | $34.31 | +8.34% | 608,900,000 |
| Dec 1999 | $24.69 | $32.25 | $24.53 | $31.67 | +30.02% | 463,789,600 |
| Nov 1999 | $22.36 | $28.31 | $21.88 | $24.36 | +8.49% | 608,927,600 |
| Oct 1999 | $19.25 | $22.55 | $18.39 | $22.45 | +15.61% | 591,642,800 |
| Sep 1999 | $17.81 | $21.23 | $17.81 | $19.42 | +9.32% | 665,827,200 |
| Aug 1999 | $18.03 | $19.81 | $15.56 | $17.77 | -1.22% | 793,236,400 |
| Jul 1999 | $18.47 | $19.98 | $17.02 | $17.98 | -2.62% | 563,714,400 |
| Jun 1999 | $13.69 | $18.75 | $13.38 | $18.47 | +34.32% | 603,458,000 |
| May 1999 | $13.45 | $16.81 | $12.69 | $13.75 | +2.56% | 760,185,200 |
| Apr 1999 | $15.83 | $17.22 | $12.11 | $13.41 | -13.07% | 767,939,200 |
| Mar 1999 | $14.20 | $16.77 | $13.63 | $15.42 | +10.90% | 826,577,200 |
| Feb 1999 | $16.00 | $17.91 | $13.83 | $13.91 | -11.97% | 892,726,800 |
| Jan 1999 | $10.72 | $16.02 | $10.72 | $15.80 | +48.02% | 723,701,600 |
| Dec 1998 | $9.38 | $11.75 | $9.33 | $10.67 | +10.16% | 547,404,800 |
| Nov 1998 | $8.50 | $10.75 | $8.05 | $9.69 | +11.71% | 651,678,000 |
| Oct 1998 | $6.09 | $9.16 | $5.39 | $8.67 | +37.38% | 692,145,600 |
| Sep 1998 | $6.22 | $6.94 | $5.61 | $6.31 | +2.80% | 471,828,000 |
| Aug 1998 | $8.28 | $9.34 | $6.13 | $6.14 | -26.68% | 687,114,400 |
| Jul 1998 | $7.64 | $8.63 | $6.88 | $8.38 | +13.56% | 657,576,400 |
| Jun 1998 | $7.97 | $8.13 | $6.50 | $7.38 | -7.81% | 624,042,400 |
| May 1998 | $9.06 | $9.90 | $7.91 | $8.00 | -11.42% | 484,684,000 |
| Apr 1998 | $8.77 | $9.88 | $8.47 | $9.03 | +2.30% | 534,290,800 |
| Mar 1998 | $9.14 | $9.19 | $7.95 | $8.83 | -4.07% | 604,428,800 |
| Feb 1998 | $8.47 | $9.53 | $8.31 | $9.20 | +12.19% | 885,586,800 |
| Jan 1998 | $7.56 | $8.31 | $6.61 | $8.20 | +8.92% | 838,734,800 |
| Dec 1997 | $8.45 | $8.98 | $6.38 | $7.53 | -8.71% | 989,510,800 |
| Nov 1997 | $8.75 | $10.03 | $7.19 | $8.25 | -1.12% | 1,095,137,600 |
| Oct 1997 | $12.02 | $13.24 | $7.31 | $8.34 | -29.92% | 1,364,100,800 |
| Sep 1997 | $11.91 | $12.81 | $11.36 | $11.91 | +0.93% | 716,932,800 |
| Aug 1997 | $11.44 | $13.55 | $11.03 | $11.80 | +2.72% | 997,075,200 |
| Jul 1997 | $8.84 | $11.66 | $8.83 | $11.48 | +29.74% | 774,464,800 |
| Jun 1997 | $8.19 | $9.33 | $7.20 | $8.85 | +8.52% | 866,764,800 |
| May 1997 | $6.83 | $9.00 | $6.69 | $8.16 | +18.91% | 996,428,800 |
| Apr 1997 | $5.66 | $6.88 | $5.61 | $6.86 | +18.33% | 902,187,200 |
| Mar 1997 | $6.28 | $6.77 | $5.41 | $5.80 | -8.39% | 733,941,600 |
| Feb 1997 | $6.14 | $6.89 | $5.11 | $6.33 | +2.53% | 1,019,306,400 |
| Jan 1997 | $4.48 | $6.20 | $4.34 | $6.17 | +37.39% | 744,144,000 |
| Dec 1996 | $4.78 | $5.06 | $4.23 | $4.49 | -5.74% | 525,201,600 |
| Nov 1996 | $3.31 | $4.97 | $3.23 | $4.77 | +44.21% | 858,292,000 |
| Oct 1996 | $3.41 | $3.81 | $3.20 | $3.30 | -4.30% | 435,336,800 |
| Sep 1996 | $3.02 | $3.67 | $2.84 | $3.45 | +13.91% | 567,213,600 |
| Aug 1996 | $2.98 | $3.44 | $2.89 | $3.03 | +1.57% | 539,464,000 |
| Jul 1996 | $3.84 | $4.03 | $2.72 | $2.98 | -21.72% | 623,996,800 |
| Jun 1996 | $4.63 | $4.66 | $3.61 | $3.81 | -18.12% | 548,862,400 |
| May 1996 | $4.97 | $5.17 | $4.33 | $4.66 | -6.87% | 591,999,200 |
| Apr 1996 | $4.38 | $5.31 | $4.24 | $5.00 | +14.69% | 577,492,800 |
| Mar 1996 | $4.47 | $4.78 | $3.83 | $4.36 | -2.45% | 751,721,600 |
| Feb 1996 | $4.63 | $5.59 | $4.44 | $4.47 | -3.38% | 1,135,708,800 |
| Jan 1996 | $4.97 | $5.17 | $3.75 | $4.63 | -6.03% | 1,076,138,400 |
| Dec 1995 | $6.06 | $6.23 | $4.80 | $4.92 | -19.02% | 627,271,200 |
| Nov 1995 | $6.28 | $6.94 | $5.17 | $6.08 | -2.99% | 1,023,304,000 |
| Oct 1995 | $6.42 | $6.63 | $5.28 | $6.27 | -1.96% | 893,073,600 |
| Sep 1995 | $6.50 | $7.17 | $5.83 | $6.39 | -1.68% | 893,577,600 |
| Aug 1995 | $6.53 | $7.48 | $5.75 | $6.50 | +0.48% | 998,625,600 |
| Jul 1995 | $5.42 | $6.91 | $5.34 | $6.47 | +19.48% | 743,960,000 |
| Jun 1995 | $4.84 | $5.53 | $4.80 | $5.41 | +12.50% | 625,979,200 |
| May 1995 | $3.86 | $5.37 | $3.72 | $4.81 | +24.95% | 814,470,400 |
| Apr 1995 | $3.45 | $3.94 | $3.30 | $3.85 | +11.79% | 422,513,600 |
| Mar 1995 | $2.91 | $3.78 | $2.89 | $3.45 | +19.51% | 798,712,000 |
| Feb 1995 | $2.42 | $2.98 | $2.41 | $2.88 | +19.80% | 610,377,600 |
| Jan 1995 | $2.61 | $2.81 | $2.31 | $2.41 | -8.87% | 606,980,800 |
| Dec 1994 | $2.98 | $3.00 | $2.48 | $2.64 | -11.75% | 501,648,000 |
| Nov 1994 | $3.19 | $3.33 | $2.97 | $2.99 | -7.93% | 462,444,800 |
| Oct 1994 | $2.89 | $3.30 | $2.63 | $3.25 | +11.23% | 472,305,600 |
| Sep 1994 | $3.13 | $3.23 | $2.78 | $2.92 | -7.43% | 453,072,000 |
| Aug 1994 | $2.83 | $3.41 | $2.78 | $3.16 | +12.85% | 427,355,200 |
| Jul 1994 | $2.67 | $3.11 | $2.56 | $2.80 | +4.68% | 370,948,800 |
| Jun 1994 | $2.69 | $2.97 | $2.33 | $2.67 | -2.01% | 441,339,200 |
| May 1994 | $2.78 | $2.92 | $2.38 | $2.73 | -1.97% | 350,089,600 |
| Apr 1994 | $2.66 | $3.08 | $2.27 | $2.78 | 0.00% | 443,216,000 |
| Mar 1994 | $2.98 | $3.25 | $2.63 | $2.78 | -6.32% | 343,526,400 |
| Feb 1994 | $2.73 | $3.22 | $2.61 | $2.97 | +7.65% | 321,006,400 |
| Jan 1994 | $2.42 | $2.86 | $2.28 | $2.76 | +13.87% | 334,358,400 |
| Dec 1993 | $2.31 | $2.45 | $2.03 | $2.42 | +9.93% | 264,360,000 |
| Nov 1993 | $1.98 | $2.33 | $1.83 | $2.20 | +11.90% | 386,088,000 |
| Oct 1993 | $2.25 | $2.41 | $1.77 | $1.97 | -11.89% | 538,769,600 |
| Sep 1993 | $2.23 | $2.50 | $1.98 | $2.23 | -0.35% | 515,974,400 |
| Aug 1993 | $2.06 | $2.33 | $2.02 | $2.24 | +8.71% | 384,323,200 |
| Jul 1993 | $1.70 | $2.07 | $1.66 | $2.06 | +22.22% | 308,134,400 |
| Jun 1993 | $1.63 | $1.78 | $1.54 | $1.69 | +4.35% | 396,422,400 |
| May 1993 | $1.34 | $1.70 | $1.33 | $1.62 | +21.41% | 394,441,600 |
| Apr 1993 | $1.33 | $1.38 | $1.14 | $1.33 | -0.88% | 369,152,000 |
| Mar 1993 | $1.25 | $1.44 | $1.25 | $1.34 | +6.84% | 375,078,400 |
| Feb 1993 | $1.11 | $1.26 | $1.06 | $1.26 | +14.99% | 371,830,400 |
| Jan 1993 | $1.06 | $1.27 | $1.01 | $1.09 | +3.71% | 398,009,600 |
| Dec 1992 | $1.15 | $1.21 | $1.02 | $1.05 | -6.89% | 300,147,200 |
| Nov 1992 | $0.9141 | $1.16 | $0.9141 | $1.13 | +22.88% | 452,777,600 |
| Oct 1992 | $0.8438 | $0.9531 | $0.75 | $0.9219 | +8.26% | 426,796,800 |
| Sep 1992 | $0.7344 | $0.875 | $0.7266 | $0.8516 | +15.96% | 363,507,200 |
| Aug 1992 | $0.6875 | $0.8125 | $0.6641 | $0.7344 | +6.82% | 514,265,600 |
| Jul 1992 | $0.6328 | $0.6953 | $0.5547 | $0.6875 | +10.00% | 180,982,400 |
| Jun 1992 | $0.6953 | $0.7031 | $0.5234 | $0.625 | -11.11% | 204,342,400 |
| May 1992 | $0.5938 | $0.7344 | $0.5469 | $0.7031 | +21.62% | 205,763,200 |
| Apr 1992 | $0.6172 | $0.6484 | $0.5156 | $0.5781 | -7.21% | 220,224,000 |
| Mar 1992 | $0.6797 | $0.7578 | $0.5977 | $0.623 | -8.33% | 353,753,600 |
| Feb 1992 | $0.5977 | $0.7305 | $0.5859 | $0.6797 | +13.36% | 381,670,400 |
| Jan 1992 | $0.543 | $0.6289 | $0.5039 | $0.5996 | +8.87% | 261,670,400 |
| Dec 1991 | $0.4102 | $0.5703 | $0.4102 | $0.5508 | +30.56% | 236,972,800 |
| Nov 1991 | $0.3945 | $0.457 | $0.3516 | $0.4219 | +11.34% | 257,753,600 |
| Oct 1991 | $0.4141 | $0.4414 | $0.3516 | $0.3789 | -7.62% | 253,894,400 |
| Sep 1991 | $0.4727 | $0.4922 | $0.4023 | $0.4102 | -11.76% | 294,739,200 |
| Aug 1991 | $0.5078 | $0.5313 | $0.4102 | $0.4648 | -8.46% | 453,017,600 |
| Jul 1991 | $0.4473 | $0.5078 | $0.4375 | $0.5078 | +14.04% | 240,448,000 |
| Jun 1991 | $0.5195 | $0.543 | $0.4336 | $0.4453 | -14.93% | 238,713,600 |
| May 1991 | $0.4844 | $0.5313 | $0.4375 | $0.5234 | +7.20% | 283,353,600 |
| Apr 1991 | $0.4727 | $0.5938 | $0.4648 | $0.4883 | +5.04% | 366,560,000 |
| Mar 1991 | $0.4609 | $0.543 | $0.4141 | $0.4648 | +0.85% | 260,262,400 |
| Feb 1991 | $0.457 | $0.5078 | $0.3984 | $0.4609 | 0.00% | 234,412,800 |
| Jan 1991 | $0.332 | $0.4609 | $0.3047 | $0.4609 | +37.21% | 250,617,600 |
| Dec 1990 | $0.293 | $0.3633 | $0.2773 | $0.3359 | +17.81% | 213,209,600 |
| Nov 1990 | $0.2734 | $0.3125 | $0.2578 | $0.2852 | +4.29% | 208,768,000 |
| Oct 1990 | $0.3672 | $0.4023 | $0.2695 | $0.2734 | -23.91% | 384,793,600 |
| Sep 1990 | $0.4219 | $0.4648 | $0.3555 | $0.3594 | -15.60% | 275,014,400 |
| Aug 1990 | $0.5391 | $0.5508 | $0.3867 | $0.4258 | -21.58% | 363,859,200 |
| Jul 1990 | $0.5938 | $0.6328 | $0.5117 | $0.543 | -8.55% | 229,113,600 |
| Jun 1990 | $0.5938 | $0.6133 | $0.5352 | $0.5938 | +2.01% | 149,907,200 |
| May 1990 | $0.4297 | $0.6016 | $0.4141 | $0.582 | +37.33% | 466,720,000 |
| Apr 1990 | $0.4414 | $0.457 | $0.4023 | $0.4238 | -4.82% | 143,558,400 |
| Mar 1990 | $0.4102 | $0.4609 | $0.4082 | $0.4453 | +9.62% | 133,177,600 |
| Feb 1990 | $0.4219 | $0.4531 | $0.3711 | $0.4063 | -4.59% | 166,694,400 |
| Jan 1990 | $0.4414 | $0.4609 | $0.4063 | $0.4258 | -4.39% | 172,601,600 |
| Dec 1989 | $0.4063 | $0.4492 | $0.3789 | $0.4453 | +9.62% | 156,198,400 |
| Nov 1989 | $0.3984 | $0.4141 | $0.3711 | $0.4063 | +1.96% | 186,118,400 |
| Oct 1989 | $0.418 | $0.4609 | $0.3555 | $0.3984 | -4.67% | 366,419,200 |
| Sep 1989 | $0.3828 | $0.4609 | $0.3828 | $0.418 | +9.18% | 276,185,600 |
| Aug 1989 | $0.3867 | $0.4219 | $0.3633 | $0.3828 | -1.01% | 361,984,000 |
| Jul 1989 | $0.4023 | $0.4492 | $0.3633 | $0.3867 | -3.88% | 384,979,200 |
| Jun 1989 | $0.4922 | $0.5117 | $0.3945 | $0.4023 | -18.25% | 273,964,800 |
| May 1989 | $0.4336 | $0.4961 | $0.4297 | $0.4922 | +13.51% | 320,473,600 |
| Apr 1989 | $0.3711 | $0.4375 | $0.3496 | $0.4336 | +16.84% | 309,158,400 |
| Mar 1989 | $0.3672 | $0.4023 | $0.3477 | $0.3711 | +1.06% | 289,900,800 |
| Feb 1989 | $0.4063 | $0.4219 | $0.3633 | $0.3672 | -9.62% | 291,129,600 |
| Jan 1989 | $0.3477 | $0.4141 | $0.3359 | $0.4063 | +16.85% | 328,243,200 |
| Dec 1988 | $0.2891 | $0.3633 | $0.2891 | $0.3477 | +21.09% | 346,617,600 |
| Nov 1988 | $0.3477 | $0.3594 | $0.2617 | $0.2871 | -17.42% | 480,480,000 |
| Oct 1988 | $0.4258 | $0.4258 | $0.3125 | $0.3477 | -18.35% | 716,729,600 |
| Sep 1988 | $0.4336 | $0.4775 | $0.4102 | $0.4258 | -3.54% | 290,841,600 |
| Aug 1988 | $0.4805 | $0.4883 | $0.4102 | $0.4414 | -8.13% | 303,424,000 |
| Jul 1988 | $0.5391 | $0.5469 | $0.4531 | $0.4805 | -10.87% | 249,606,400 |
| Jun 1988 | $0.4453 | $0.5625 | $0.4453 | $0.5391 | +21.05% | 286,355,200 |
| May 1988 | $0.4531 | $0.4609 | $0.3984 | $0.4453 | -1.72% | 227,302,400 |
| Apr 1988 | $0.3984 | $0.4668 | $0.3945 | $0.4531 | +13.73% | 263,955,200 |
| Mar 1988 | $0.4102 | $0.4375 | $0.3672 | $0.3984 | -2.86% | 330,899,200 |
| Feb 1988 | $0.2891 | $0.4336 | $0.2695 | $0.4102 | +41.89% | 294,713,600 |
| Jan 1988 | $0.3086 | $0.3398 | $0.2656 | $0.2891 | -5.13% | 244,332,800 |
| Dec 1987 | $0.2305 | $0.3438 | $0.2148 | $0.3047 | +34.48% | 166,284,800 |
| Nov 1987 | $0.2422 | $0.2617 | $0.2031 | $0.2266 | -6.45% | 192,928,000 |
| Oct 1987 | $0.457 | $0.5234 | $0.1758 | $0.2422 | -47.01% | 403,699,200 |
| Sep 1987 | $0.4766 | $0.4766 | $0.4297 | $0.457 | -4.10% | 194,233,600 |
| Aug 1987 | $0.3633 | $0.4922 | $0.3477 | $0.4766 | +31.18% | 277,081,600 |
| Jul 1987 | $0.3086 | $0.3926 | $0.2852 | $0.3633 | +17.72% | 179,577,600 |
| Jun 1987 | $0.3613 | $0.3672 | $0.3008 | $0.3086 | -14.59% | 159,660,800 |
| May 1987 | $0.3672 | $0.3906 | $0.3359 | $0.3613 | +0.54% | 221,350,400 |
| Apr 1987 | $0.2656 | $0.3633 | $0.2539 | $0.3594 | +35.29% | 386,809,600 |
| Mar 1987 | $0.2578 | $0.2813 | $0.25 | $0.2656 | +3.03% | 244,038,400 |
| Feb 1987 | $0.207 | $0.3125 | $0.2031 | $0.2578 | +24.53% | 288,793,600 |
| Jan 1987 | $0.1484 | $0.2305 | $0.1484 | $0.207 | +39.47% | 301,792,000 |
| Dec 1986 | $0.1523 | $0.168 | $0.1406 | $0.1484 | -2.56% | 35,673,600 |
| Nov 1986 | $0.1602 | $0.1719 | $0.1484 | $0.1523 | -4.88% | 47,110,400 |
| Oct 1986 | $0.1484 | $0.1602 | $0.125 | $0.1602 | +7.89% | 48,883,200 |
| Sep 1986 | $0.168 | $0.1758 | $0.1367 | $0.1484 | -11.63% | 47,603,200 |
| Aug 1986 | $0.1445 | $0.1719 | $0.125 | $0.168 | +16.22% | 141,420,800 |
| Jul 1986 | $0.1797 | $0.1875 | $0.1328 | $0.1445 | -19.57% | 78,918,400 |
| Jun 1986 | $0.2266 | $0.2275 | $0.1758 | $0.1797 | -20.69% | 85,708,800 |
| May 1986 | $0.248 | $0.2588 | $0.2188 | $0.2266 | -8.66% | 95,724,800 |
| Apr 1986 | $0.2119 | $0.2559 | $0.1953 | $0.248 | +17.05% | 168,755,200 |
| Mar 1986 | $0.2275 | $0.2324 | $0.1992 | $0.2119 | -6.87% | 151,616,000 |
| Feb 1986 | $0.1836 | $0.2305 | $0.1777 | $0.2275 | +23.94% | 163,097,600 |
| Jan 1986 | $0.1621 | $0.1914 | $0.1621 | $0.1836 | +13.25% | 67,033,600 |
| Dec 1985 | $0.1777 | $0.2031 | $0.1621 | $0.1621 | -8.79% | 154,009,600 |
| Nov 1985 | $0.1563 | $0.1777 | $0.1494 | $0.1777 | +13.75% | 56,729,600 |
| Oct 1985 | $0.1523 | $0.1621 | $0.1406 | $0.1563 | +5.26% | 114,470,400 |
| Sep 1985 | $0.1777 | $0.1797 | $0.1484 | $0.1484 | -13.64% | 70,412,800 |
| Aug 1985 | $0.1963 | $0.1992 | $0.1582 | $0.1719 | -12.00% | 70,233,600 |
| Jul 1985 | $0.165 | $0.1963 | $0.165 | $0.1953 | +19.05% | 139,712,000 |
| Jun 1985 | $0.1992 | $0.1992 | $0.1582 | $0.1641 | -17.65% | 199,321,600 |
| May 1985 | $0.1855 | $0.2246 | $0.1797 | $0.1992 | +10.87% | 147,161,600 |
| Apr 1985 | $0.2148 | $0.2188 | $0.1777 | $0.1797 | -16.36% | 80,320,000 |
| Mar 1985 | $0.2305 | $0.2324 | $0.207 | $0.2148 | -6.78% | 151,859,200 |
| Feb 1985 | $0.2734 | $0.2813 | $0.2305 | $0.2305 | -15.71% | 203,392,000 |
| Jan 1985 | $0.2109 | $0.2744 | $0.1992 | $0.2734 | +29.63% | 135,372,800 |
| Dec 1984 | $0.1895 | $0.2109 | $0.1797 | $0.2109 | +12.50% | 127,116,800 |
| Nov 1984 | $0.1875 | $0.1992 | $0.1738 | $0.1875 | 0.00% | 155,865,600 |
| Oct 1984 | $0.2275 | $0.2305 | $0.1787 | $0.1875 | -17.60% | 152,371,200 |
| Sep 1984 | $0.2715 | $0.2813 | $0.2266 | $0.2275 | -17.38% | 99,737,600 |
| Aug 1984 | $0.2129 | $0.2793 | $0.2129 | $0.2754 | +33.02% | 105,344,000 |
| Jul 1984 | $0.2422 | $0.2441 | $0.166 | $0.207 | -14.52% | 45,312,000 |
| Jun 1984 | $0.2207 | $0.248 | $0.2148 | $0.2422 | +10.71% | 76,940,800 |
| May 1984 | $0.2363 | $0.2617 | $0.209 | $0.2188 | -7.44% | 71,859,200 |
| Apr 1984 | $0.2422 | $0.2441 | $0.2051 | $0.2363 | -2.42% | 63,628,800 |
| Mar 1984 | $0.2344 | $0.2539 | $0.2285 | $0.2422 | +3.33% | 119,628,800 |
| Feb 1984 | $0.2402 | $0.2402 | $0.2012 | $0.2344 | -2.44% | 78,656,000 |
| Jan 1984 | $0.3008 | $0.3105 | $0.2383 | $0.2402 | -20.13% | 73,894,400 |
| Dec 1983 | $0.2559 | $0.3027 | $0.2441 | $0.3008 | +17.56% | 127,270,400 |
| Nov 1983 | $0.2832 | $0.2852 | $0.2441 | $0.2559 | -9.66% | 128,934,400 |
| Oct 1983 | $0.3281 | $0.334 | $0.2793 | $0.2832 | -13.69% | 63,091,200 |
| Sep 1983 | $0.3008 | $0.334 | $0.3008 | $0.3281 | +9.80% | 84,160,000 |
| Aug 1983 | $0.332 | $0.3398 | $0.2852 | $0.2988 | -10.00% | 76,889,600 |
| Jul 1983 | $0.3516 | $0.373 | $0.3301 | $0.332 | -5.56% | 56,128,000 |
| Jun 1983 | $0.3164 | $0.3809 | $0.3086 | $0.3516 | +11.11% | 85,760,000 |
| May 1983 | $0.2559 | $0.3184 | $0.2539 | $0.3164 | +23.66% | 85,388,800 |
| Apr 1983 | $0.25 | $0.2578 | $0.2305 | $0.2559 | +2.34% | 140,352,000 |
| Mar 1983 | $0.2578 | $0.2578 | $0.2227 | $0.25 | -3.03% | 113,664,000 |
| Feb 1983 | $0.2305 | $0.2617 | $0.2266 | $0.2578 | +10.92% | 117,286,400 |
| Jan 1983 | $0.1777 | $0.2363 | $0.1738 | $0.2324 | +30.77% | 78,873,600 |
| Dec 1982 | $0.1816 | $0.1875 | $0.1543 | $0.1777 | +4.60% | 58,892,800 |
| Nov 1982 | $0.1777 | $0.1895 | $0.1602 | $0.1699 | -2.25% | 104,243,200 |
| Oct 1982 | $0.1309 | $0.1758 | $0.1289 | $0.1738 | +32.84% | 103,116,800 |
| Sep 1982 | $0.125 | $0.1426 | $0.123 | $0.1309 | +4.69% | 77,644,800 |
| Aug 1982 | $0.1211 | $0.127 | $0.1055 | $0.125 | +4.92% | 72,614,400 |
| Jul 1982 | $0.1133 | $0.1289 | $0.1113 | $0.1191 | +5.17% | 45,414,400 |
| Jun 1982 | $0.1211 | $0.127 | $0.1094 | $0.1133 | -6.45% | 33,497,600 |
| May 1982 | $0.127 | $0.1387 | $0.1152 | $0.1211 | -1.59% | 41,497,600 |
| Apr 1982 | $0.1074 | $0.1328 | $0.1074 | $0.123 | +16.67% | 38,246,400 |
| Mar 1982 | $0.1133 | $0.1172 | $0.0898 | $0.1055 | -1.82% | 50,752,000 |
| Feb 1982 | $0.1289 | $0.1348 | $0.1035 | $0.1074 | -16.67% | 34,060,800 |
| Jan 1982 | $0.1094 | $0.1328 | $0.0996 | $0.1289 | +17.86% | 34,931,200 |
| Dec 1981 | $0.1172 | $0.1191 | $0.1055 | $0.1094 | -6.67% | 64,268,800 |
| Nov 1981 | $0.1309 | $0.1387 | $0.1172 | $0.1172 | -10.45% | 25,331,200 |
| Oct 1981 | $0.1172 | $0.1348 | $0.1172 | $0.1309 | +11.67% | 36,352,000 |
| Sep 1981 | $0.127 | $0.1309 | $0.1113 | $0.1172 | -6.25% | 46,976,000 |
| Aug 1981 | $0.1563 | $0.1641 | $0.125 | $0.125 | -20.00% | 32,332,800 |
| Jul 1981 | $0.1914 | $0.1934 | $0.1484 | $0.1563 | -17.53% | 56,499,200 |
| Jun 1981 | $0.2539 | $0.2539 | $0.1797 | $0.1895 | -25.38% | 65,715,200 |
| May 1981 | $0.2188 | $0.2578 | $0.207 | $0.2539 | +16.07% | 71,500,800 |
| Apr 1981 | $0.1836 | $0.2227 | $0.168 | $0.2188 | +20.43% | 61,043,200 |
| Mar 1981 | $0.1719 | $0.1836 | $0.1445 | $0.1816 | +13.42% | 76,288,000 |
| Feb 1981 | $0.1667 | $0.1973 | $0.1582 | $0.1602 | -10.22% | 60,396,800 |
| Jan 1981 | $0.2161 | $0.2487 | $0.1784 | $0.1784 | -17.47% | 88,435,200 |
| Dec 1980 | $0.2292 | $0.2292 | $0.1901 | $0.2161 | -8.29% | 50,534,400 |
| Nov 1980 | $0.1849 | $0.237 | $0.1849 | $0.2357 | +30.22% | 29,088,000 |
| Oct 1980 | $0.1758 | $0.2174 | $0.1745 | $0.181 | +10.32% | 65,203,200 |
| Sep 1980 | $0.1615 | $0.1914 | $0.1563 | $0.1641 | +2.44% | 82,233,600 |
| Aug 1980 | $0.1549 | $0.1758 | $0.1536 | $0.1602 | +8.85% | 119,059,200 |
| Jul 1980 | $0.1029 | $0.1497 | $0.1016 | $0.1471 | +43.04% | 112,492,800 |
| Jun 1980 | $0.1094 | $0.1146 | $0.1003 | $0.1029 | -5.95% | 54,528,000 |
| May 1980 | $0.0977 | $0.1133 | $0.0938 | $0.1094 | +12.00% | 74,112,000 |
| Apr 1980 | $0.0946 | $0.1016 | $0.0846 | $0.0977 | +3.21% | 37,468,800 |
| Mar 1980 | $0.0955 | $0.1033 | $0.0764 | $0.0946 | – | 48,556,800 |
Seasonality
AMAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 6.3% | -1.1% | 0.4% | 7.4% | 8.1% | 0.7% | -5.5% | 2.0% | -0.9% | 11.7% | -0.7% |
| Months up | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 25.4% | 15.7% | -8.2% | 15.4% | 14.2% | 60.6% | -29.8% | -9.6% | 11.6% | -23.7% | ||
| 2025 | 10.9% | -12.2% | -8.2% | 3.9% | 4.3% | 16.8% | -1.6% | -10.5% | 27.4% | 13.9% | 8.4% | 1.9% |
| 2024 | 1.4% | 22.9% | 2.3% | -3.7% | 8.5% | 9.7% | -10.1% | -6.9% | 2.4% | -10.1% | -3.6% | -6.9% |
| 2023 | 14.5% | 4.4% | 5.8% | -8.0% | 18.2% | 8.4% | 4.9% | 1.0% | -9.4% | -4.4% | 13.4% | 8.2% |
| 2022 | -12.2% | -2.7% | -1.8% | -16.3% | 6.5% | -22.4% | 16.5% | -11.0% | -12.9% | 7.8% | 24.4% | -11.1% |
| 2021 | 12.0% | 22.5% | 13.0% | -0.7% | 4.3% | 3.1% | -1.7% | -3.3% | -4.7% | 6.2% | 7.9% | 6.9% |
| 2020 | -5.0% | 0.5% | -21.2% | 8.4% | 13.5% | 7.6% | 6.4% | -3.9% | -3.5% | -0.4% | 39.7% | 4.6% |
| 2019 | 19.4% | -1.4% | 3.4% | 11.1% | -11.8% | 16.1% | 9.9% | -2.3% | 3.9% | 8.7% | 7.1% | 5.4% |
| 2018 | 4.9% | 7.6% | -3.4% | -10.7% | 2.6% | -9.0% | 5.3% | -11.1% | -10.2% | -14.9% | 14.0% | -12.2% |
| 2017 | 6.1% | 6.1% | 7.4% | 4.4% | 13.2% | -10.0% | 7.3% | 2.1% | 15.4% | 8.3% | -6.3% | -3.1% |