Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMAT.MX stock page

Applied Materials Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-043,576.003,590.003,576.003,590.003,519.7935
2024-03-013,450.003,576.003,450.003,576.003,506.06678
2024-02-293,370.003,370.003,370.003,370.003,304.090
2024-02-283,363.143,370.003,363.143,370.003,304.09798
2024-02-273,450.003,450.003,450.003,450.003,382.530
2024-02-263,448.003,450.003,448.003,450.003,382.5338
2024-02-233,417.323,417.323,387.003,399.803,333.31709
2024-02-223,417.323,420.003,417.323,417.323,350.4963
2024-02-213,205.003,205.003,205.003,205.003,142.327
2024-02-203,345.593,345.593,183.003,225.003,156.572,795
2024-02-193,420.003,420.003,420.003,420.003,347.440
2024-02-163,420.003,450.013,420.003,420.003,347.44132
2024-02-153,225.003,228.003,199.503,199.503,131.61436
2024-02-143,158.573,160.003,155.003,155.003,088.062,575
2024-02-133,200.003,200.003,200.003,200.003,132.100
2024-02-123,200.003,200.003,200.003,200.003,132.100
2024-02-093,093.703,200.003,085.003,200.003,132.10254
2024-02-082,897.812,897.812,897.812,897.812,836.320
2024-02-072,897.812,897.812,897.812,897.812,836.320
2024-02-062,897.812,897.812,897.812,897.812,836.3250
2024-02-022,825.012,825.012,825.012,825.012,765.078
2024-02-012,829.002,829.002,829.002,829.002,768.97149
2024-01-312,845.002,845.002,845.002,845.002,784.640
2024-01-302,845.002,845.002,845.002,845.002,784.64190
2024-01-292,900.002,900.002,900.002,900.002,838.470
2024-01-263,100.003,100.002,900.002,900.002,838.4755
2024-01-253,046.003,050.003,046.003,050.002,985.291,244
2024-01-243,014.003,014.003,014.003,014.002,950.05334
2024-01-232,873.002,873.002,873.002,873.002,812.042,625
2024-01-222,900.102,903.002,897.702,903.002,841.402,589
2024-01-192,800.002,890.002,800.002,890.002,828.6827
2024-01-182,627.282,627.282,627.282,627.282,571.530
2024-01-172,627.282,627.282,627.282,627.282,571.5337
2024-01-162,504.602,504.602,504.602,504.602,451.460
2024-01-152,504.602,504.602,504.602,504.602,451.460
2024-01-122,504.602,504.602,504.602,504.602,451.4613
2024-01-112,530.002,530.002,528.002,528.002,474.362,273
2024-01-102,522.232,540.002,522.232,540.002,486.11256
2024-01-092,765.002,765.002,765.002,765.002,706.330
2024-01-082,765.002,765.002,765.002,765.002,706.330
2024-01-052,765.002,765.002,765.002,765.002,706.330
2024-01-042,765.002,765.002,765.002,765.002,706.330
2024-01-032,765.002,765.002,765.002,765.002,706.330
2024-01-022,765.002,765.002,765.002,765.002,706.330
2023-12-292,765.002,765.002,765.002,765.002,706.330
2023-12-282,765.002,765.002,765.002,765.002,706.3320
2023-12-272,782.002,782.002,782.002,782.002,722.970
2023-12-262,782.002,782.002,782.002,782.002,722.97333
2023-12-222,706.012,706.012,706.012,706.012,648.591,290
2023-12-212,735.702,735.702,700.002,700.002,642.71163
2023-12-202,775.002,775.002,775.002,775.002,716.120
2023-12-192,765.002,775.002,736.002,775.002,716.12199
2023-12-182,715.002,715.002,710.002,710.002,652.5021
2023-12-152,709.002,709.002,709.002,709.002,651.520
2023-12-142,709.002,709.002,709.002,709.002,651.520
2023-12-132,709.002,709.002,709.002,709.002,651.520
2023-12-112,700.002,709.002,700.002,709.002,651.5245
2023-12-082,612.382,612.382,612.382,612.382,556.9510
2023-12-072,524.702,524.702,524.702,524.702,471.131,932
2023-12-062,550.002,550.002,550.002,550.002,495.895
← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-208.9849 MXN
2026-05-219.1971 MXN
2026-02-197.9368 MXN
2025-11-208.4270 MXN
2025-08-218.6251 MXN
2025-05-228.9056 MXN
2025-02-208.1548 MXN
2024-11-218.1422 MXN
2024-08-227.7648 MXN
2024-05-226.6608 MXN
2024-02-215.4606 MXN
2023-11-225.4951 MXN
2023-08-235.3877 MXN
2023-05-245.7037 MXN
2023-02-224.7717 MXN
2022-11-235.0357 MXN
2022-08-245.1761 MXN
2022-05-255.1540 MXN
2022-02-224.8670 MXN
2021-11-245.1431 MXN
2021-08-254.8757 MXN
2021-05-264.7684 MXN
2021-02-244.5029 MXN
2020-11-184.4470 MXN
2020-08-194.8489 MXN
2020-05-205.1220 MXN
2020-02-183.9062 MXN
2019-11-204.0831 MXN
2019-08-210.2100 MXN
2019-05-220.2100 MXN
2019-02-200.2000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.