Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,550.90 | 44 |
| 2024-05-30 | 3,690.00 | 3,690.00 | 3,682.00 | 3,682.00 | 3,616.71 | 32 |
| 2024-05-29 | 3,729.00 | 3,729.00 | 3,720.00 | 3,720.00 | 3,654.03 | 90 |
| 2024-05-28 | 3,710.30 | 3,710.30 | 3,710.30 | 3,710.30 | 3,644.51 | 0 |
| 2024-05-27 | 3,710.30 | 3,710.30 | 3,710.30 | 3,710.30 | 3,644.51 | 0 |
| 2024-05-24 | 3,710.30 | 3,710.30 | 3,710.30 | 3,710.30 | 3,644.51 | 31 |
| 2024-05-23 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,544.02 | 0 |
| 2024-05-22 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,544.02 | 16 |
| 2024-05-21 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,514.89 | 6 |
| 2024-05-20 | 3,662.00 | 3,663.00 | 3,646.00 | 3,646.00 | 3,574.69 | 25 |
| 2024-05-17 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,511.94 | 0 |
| 2024-05-16 | 3,609.21 | 3,610.00 | 3,582.00 | 3,582.00 | 3,511.94 | 787 |
| 2024-05-15 | 3,564.00 | 3,585.00 | 3,564.00 | 3,580.00 | 3,509.98 | 717 |
| 2024-05-14 | 3,461.11 | 3,461.11 | 3,461.11 | 3,461.11 | 3,393.42 | 37 |
| 2024-05-13 | 3,544.79 | 3,544.79 | 3,544.79 | 3,544.79 | 3,475.46 | 529 |
| 2024-05-10 | 3,512.72 | 3,512.72 | 3,512.72 | 3,512.72 | 3,444.02 | 0 |
| 2024-05-09 | 3,512.72 | 3,512.72 | 3,512.72 | 3,512.72 | 3,444.02 | 0 |
| 2024-05-08 | 3,512.72 | 3,512.72 | 3,512.72 | 3,512.72 | 3,444.02 | 46 |
| 2024-05-07 | 3,500.00 | 3,531.00 | 3,500.00 | 3,531.00 | 3,461.94 | 285 |
| 2024-05-06 | 3,503.00 | 3,503.00 | 3,411.21 | 3,411.21 | 3,344.49 | 685 |
| 2024-05-03 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 3,400.17 | 60 |
| 2024-05-02 | 3,317.78 | 3,331.00 | 3,317.78 | 3,331.00 | 3,265.85 | 685 |
| 2024-04-30 | 3,544.94 | 3,544.94 | 3,544.94 | 3,544.94 | 3,475.61 | 13 |
| 2024-04-29 | 3,544.99 | 3,544.99 | 3,544.99 | 3,544.99 | 3,475.66 | 0 |
| 2024-04-26 | 3,386.41 | 3,544.99 | 3,386.41 | 3,544.99 | 3,475.66 | 77 |
| 2024-04-25 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,301.15 | 6 |
| 2024-04-24 | 3,366.00 | 3,366.00 | 3,340.00 | 3,340.00 | 3,274.68 | 21 |
| 2024-04-23 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,162.91 | 0 |
| 2024-04-22 | 3,223.00 | 3,226.00 | 3,210.80 | 3,226.00 | 3,162.91 | 409 |
| 2024-04-19 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,204.09 | 162 |
| 2024-04-18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,333.50 | 0 |
| 2024-04-17 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,333.50 | 5 |
| 2024-04-16 | 3,426.38 | 3,426.38 | 3,426.38 | 3,426.38 | 3,359.37 | 0 |
| 2024-04-15 | 3,500.00 | 3,500.00 | 3,416.00 | 3,426.38 | 3,359.37 | 206 |
| 2024-04-12 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,392.33 | 0 |
| 2024-04-11 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,392.33 | 5 |
| 2024-04-10 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,376.64 | 0 |
| 2024-04-09 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,376.64 | 21 |
| 2024-04-08 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,368.80 | 0 |
| 2024-04-05 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,368.80 | 58 |
| 2024-04-04 | 3,434.00 | 3,434.00 | 3,380.20 | 3,380.20 | 3,314.09 | 29 |
| 2024-04-03 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 3,378.60 | 80 |
| 2024-04-02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,333.50 | 6 |
| 2024-04-01 | 3,491.20 | 3,491.20 | 3,491.19 | 3,491.19 | 3,422.91 | 39 |
| 2024-03-27 | 3,418.00 | 3,420.00 | 3,418.00 | 3,420.00 | 3,353.11 | 15 |
| 2024-03-26 | 3,529.55 | 3,529.55 | 3,529.55 | 3,529.55 | 3,460.52 | 0 |
| 2024-03-25 | 3,529.55 | 3,529.55 | 3,529.55 | 3,529.55 | 3,460.52 | 0 |
| 2024-03-22 | 3,515.76 | 3,529.90 | 3,515.76 | 3,529.55 | 3,460.52 | 610 |
| 2024-03-21 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,331.54 | 0 |
| 2024-03-20 | 3,370.00 | 3,398.00 | 3,370.00 | 3,398.00 | 3,331.54 | 187 |
| 2024-03-19 | 3,348.00 | 3,400.00 | 3,300.00 | 3,300.00 | 3,235.46 | 42 |
| 2024-03-15 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,301.15 | 0 |
| 2024-03-14 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,301.15 | 0 |
| 2024-03-13 | 3,420.00 | 3,420.00 | 3,365.80 | 3,367.00 | 3,301.15 | 51 |
| 2024-03-12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,321.74 | 27 |
| 2024-03-11 | 3,471.00 | 3,471.00 | 3,323.01 | 3,323.01 | 3,258.02 | 39 |
| 2024-03-08 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | 3,457.04 | 0 |
| 2024-03-07 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | 3,457.04 | 0 |
| 2024-03-06 | 3,526.00 | 3,526.00 | 3,526.00 | 3,526.00 | 3,457.04 | 0 |
| 2024-03-05 | 3,560.00 | 3,560.00 | 3,526.00 | 3,526.00 | 3,457.04 | 87 |
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.