Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4,010.00 | 4,010.00 | 3,888.00 | 3,894.46 | 3,832.83 | 400 |
| 2024-08-21 | 4,018.00 | 4,018.00 | 3,990.00 | 4,007.51 | 3,936.45 | 134 |
| 2024-08-20 | 3,915.00 | 3,938.00 | 3,897.00 | 3,938.00 | 3,868.17 | 147 |
| 2024-08-19 | 3,860.00 | 3,910.00 | 3,860.00 | 3,910.00 | 3,840.67 | 29 |
| 2024-08-16 | 3,755.00 | 3,885.00 | 3,755.00 | 3,860.00 | 3,791.55 | 756 |
| 2024-08-15 | 3,850.00 | 3,999.96 | 3,850.00 | 3,940.01 | 3,870.14 | 606 |
| 2024-08-14 | 3,938.79 | 3,938.79 | 3,775.00 | 3,775.00 | 3,708.06 | 272 |
| 2024-08-13 | 3,801.19 | 3,889.58 | 3,791.90 | 3,824.17 | 3,756.36 | 494 |
| 2024-08-12 | 3,636.00 | 3,667.00 | 3,636.00 | 3,667.00 | 3,601.97 | 1,328 |
| 2024-08-09 | 3,590.00 | 3,640.00 | 3,590.00 | 3,635.79 | 3,571.32 | 361 |
| 2024-08-08 | 3,563.82 | 3,609.00 | 3,560.00 | 3,560.00 | 3,496.87 | 1,064 |
| 2024-08-07 | 3,601.00 | 3,601.00 | 3,560.00 | 3,560.00 | 3,496.87 | 104 |
| 2024-08-06 | 3,630.00 | 3,630.00 | 3,585.09 | 3,585.09 | 3,521.52 | 27 |
| 2024-08-05 | 3,503.00 | 3,636.59 | 3,503.00 | 3,551.00 | 3,488.03 | 765 |
| 2024-08-02 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,383.91 | 16 |
| 2024-08-01 | 3,765.51 | 3,765.51 | 3,699.00 | 3,699.00 | 3,633.41 | 79 |
| 2024-07-31 | 3,765.51 | 3,957.00 | 3,765.51 | 3,957.00 | 3,886.83 | 160 |
| 2024-07-30 | 3,855.00 | 3,855.00 | 3,707.50 | 3,707.50 | 3,641.76 | 21 |
| 2024-07-29 | 3,793.11 | 3,930.19 | 3,793.11 | 3,855.00 | 3,786.64 | 78 |
| 2024-07-26 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,685.47 | 10 |
| 2024-07-25 | 3,771.00 | 3,821.99 | 3,770.00 | 3,770.00 | 3,703.15 | 238 |
| 2024-07-24 | 3,945.00 | 3,945.00 | 3,825.00 | 3,825.00 | 3,757.17 | 30 |
| 2024-07-23 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,875.04 | 0 |
| 2024-07-22 | 3,930.00 | 3,945.00 | 3,930.00 | 3,945.00 | 3,875.04 | 31 |
| 2024-07-19 | 3,899.99 | 3,899.99 | 3,802.00 | 3,858.55 | 3,790.13 | 681 |
| 2024-07-18 | 3,900.00 | 3,919.88 | 3,900.00 | 3,919.00 | 3,849.51 | 124 |
| 2024-07-17 | 4,104.00 | 4,104.00 | 3,945.00 | 3,950.00 | 3,879.96 | 243 |
| 2024-07-16 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,233.57 | 19 |
| 2024-07-15 | 4,410.00 | 4,410.00 | 4,345.00 | 4,366.50 | 4,289.07 | 108 |
| 2024-07-12 | 4,325.00 | 4,362.10 | 4,325.00 | 4,347.00 | 4,269.92 | 91 |
| 2024-07-11 | 4,395.00 | 4,531.79 | 4,317.00 | 4,325.00 | 4,248.31 | 105 |
| 2024-07-10 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,444.76 | 0 |
| 2024-07-09 | 4,486.43 | 4,525.00 | 4,486.00 | 4,525.00 | 4,444.76 | 40 |
| 2024-07-08 | 4,420.00 | 4,421.00 | 4,406.00 | 4,406.00 | 4,327.87 | 73 |
| 2024-07-05 | 4,415.00 | 4,415.00 | 4,370.00 | 4,370.00 | 4,292.51 | 41 |
| 2024-07-04 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,351.44 | 0 |
| 2024-07-03 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,351.44 | 7 |
| 2024-07-02 | 4,398.00 | 4,398.00 | 4,390.00 | 4,390.00 | 4,312.15 | 107 |
| 2024-07-01 | 4,315.00 | 4,363.00 | 4,315.00 | 4,342.00 | 4,265.00 | 100 |
| 2024-06-28 | 4,359.00 | 4,359.00 | 4,349.80 | 4,349.90 | 4,272.76 | 112 |
| 2024-06-27 | 4,350.00 | 4,350.00 | 4,305.00 | 4,305.00 | 4,228.66 | 71 |
| 2024-06-26 | 4,243.00 | 4,251.00 | 4,240.00 | 4,246.00 | 4,170.71 | 73 |
| 2024-06-25 | 4,246.00 | 4,246.00 | 4,246.00 | 4,246.00 | 4,170.71 | 43 |
| 2024-06-24 | 4,174.00 | 4,174.00 | 4,044.82 | 4,135.94 | 4,062.60 | 1,158 |
| 2024-06-21 | 4,349.00 | 4,349.00 | 4,270.00 | 4,270.00 | 4,194.28 | 253 |
| 2024-06-20 | 4,470.00 | 4,470.00 | 4,391.00 | 4,395.00 | 4,317.06 | 3,127 |
| 2024-06-19 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,412.34 | 0 |
| 2024-06-18 | 4,498.00 | 4,498.00 | 4,492.00 | 4,492.00 | 4,412.34 | 1,004 |
| 2024-06-17 | 4,408.00 | 4,408.00 | 4,397.06 | 4,397.06 | 4,319.09 | 571 |
| 2024-06-14 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | 4,303.31 | 0 |
| 2024-06-13 | 4,380.00 | 4,409.00 | 4,367.00 | 4,381.00 | 4,303.31 | 351 |
| 2024-06-12 | 4,461.00 | 4,469.00 | 4,400.00 | 4,400.00 | 4,321.98 | 379 |
| 2024-06-11 | 4,150.00 | 4,270.00 | 4,146.00 | 4,230.10 | 4,155.09 | 761 |
| 2024-06-10 | 4,140.00 | 4,200.00 | 4,140.00 | 4,198.10 | 4,123.66 | 623 |
| 2024-06-07 | 3,987.00 | 4,073.00 | 3,987.00 | 4,072.00 | 3,999.79 | 2,334 |
| 2024-06-06 | 3,884.00 | 3,884.00 | 3,879.00 | 3,879.00 | 3,810.21 | 379 |
| 2024-06-05 | 3,840.00 | 3,927.00 | 3,840.00 | 3,927.00 | 3,857.36 | 364 |
| 2024-06-04 | 3,760.00 | 3,778.80 | 3,760.00 | 3,778.80 | 3,711.79 | 30 |
| 2024-06-03 | 3,738.00 | 3,738.00 | 3,697.00 | 3,711.00 | 3,645.19 | 504 |
| 2024-05-31 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,550.90 | 44 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 8.9849 MXN |
| 2026-05-21 | 9.1971 MXN |
| 2026-02-19 | 7.9368 MXN |
| 2025-11-20 | 8.4270 MXN |
| 2025-08-21 | 8.6251 MXN |
| 2025-05-22 | 8.9056 MXN |
| 2025-02-20 | 8.1548 MXN |
| 2024-11-21 | 8.1422 MXN |
| 2024-08-22 | 7.7648 MXN |
| 2024-05-22 | 6.6608 MXN |
| 2024-02-21 | 5.4606 MXN |
| 2023-11-22 | 5.4951 MXN |
| 2023-08-23 | 5.3877 MXN |
| 2023-05-24 | 5.7037 MXN |
| 2023-02-22 | 4.7717 MXN |
| 2022-11-23 | 5.0357 MXN |
| 2022-08-24 | 5.1761 MXN |
| 2022-05-25 | 5.1540 MXN |
| 2022-02-22 | 4.8670 MXN |
| 2021-11-24 | 5.1431 MXN |
| 2021-08-25 | 4.8757 MXN |
| 2021-05-26 | 4.7684 MXN |
| 2021-02-24 | 4.5029 MXN |
| 2020-11-18 | 4.4470 MXN |
| 2020-08-19 | 4.8489 MXN |
| 2020-05-20 | 5.1220 MXN |
| 2020-02-18 | 3.9062 MXN |
| 2019-11-20 | 4.0831 MXN |
| 2019-08-21 | 0.2100 MXN |
| 2019-05-22 | 0.2100 MXN |
| 2019-02-20 | 0.2000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.