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
2023-12-052,550.002,550.002,550.002,550.002,495.89246
2023-12-042,602.002,602.002,602.002,602.002,546.790
2023-12-012,602.002,602.002,602.002,602.002,546.790
2023-11-302,602.002,602.002,602.002,602.002,546.790
2023-11-292,597.502,602.002,494.112,602.002,546.79163
2023-11-282,557.612,557.612,557.612,557.612,503.340
2023-11-272,557.612,557.612,557.612,557.612,503.340
2023-11-242,557.612,557.612,557.612,557.612,503.3440
2023-11-232,615.002,615.002,615.002,615.002,559.520
2023-11-222,480.012,615.002,480.012,615.002,559.5229
2023-11-212,554.902,554.902,553.002,553.002,493.455,674
2023-11-172,523.002,523.002,523.002,523.002,464.1519
2023-11-162,773.492,773.492,680.512,687.172,624.492,047
2023-11-152,706.002,706.002,682.332,682.332,619.77512
2023-11-142,671.202,671.502,664.902,664.902,602.74123
2023-11-132,499.002,499.002,499.002,499.002,440.710
2023-11-102,499.002,499.002,499.002,499.002,440.710
2023-11-092,499.002,499.002,499.002,499.002,440.710
2023-11-082,499.002,499.002,499.002,499.002,440.7120
2023-11-072,387.822,387.822,387.822,387.822,332.130
2023-11-062,387.822,387.822,387.822,387.822,332.130
2023-11-032,387.822,387.822,387.822,387.822,332.130
2023-11-012,387.822,387.822,387.822,387.822,332.13592
2023-10-312,424.002,424.002,424.002,424.002,367.460
2023-10-302,424.002,424.002,424.002,424.002,367.460
2023-10-272,424.002,424.002,424.002,424.002,367.460
2023-10-262,424.002,424.002,424.002,424.002,367.460
2023-10-252,460.002,460.002,424.002,424.002,367.46171
2023-10-242,574.332,574.332,574.332,574.332,514.290
2023-10-232,574.332,574.332,574.332,574.332,514.290
2023-10-202,574.332,574.332,574.332,574.332,514.290
2023-10-192,574.332,574.332,574.332,574.332,514.290
2023-10-182,574.332,574.332,574.332,574.332,514.29686
2023-10-172,544.412,544.412,544.412,544.412,485.060
2023-10-162,544.412,544.412,544.412,544.412,485.060
2023-10-132,544.412,544.412,544.412,544.412,485.060
2023-10-122,544.412,544.412,544.412,544.412,485.060
2023-10-112,544.412,544.412,544.412,544.412,485.060
2023-10-102,560.002,560.002,544.412,544.412,485.06322
2023-10-092,550.062,550.062,550.062,550.062,490.58350
2023-10-062,550.002,550.002,550.002,550.002,490.520
2023-10-052,499.002,550.002,499.002,550.002,490.52433
2023-10-042,497.422,500.002,493.602,500.002,441.691,112
2023-10-032,370.002,370.002,370.002,370.002,314.720
2023-10-022,370.002,370.002,370.002,370.002,314.720
2023-09-292,370.002,370.002,370.002,370.002,314.720
2023-09-282,370.002,370.002,370.002,370.002,314.720
2023-09-272,369.502,370.002,369.502,370.002,314.7261
2023-09-262,360.002,360.002,360.002,360.002,304.950
2023-09-252,360.002,360.002,360.002,360.002,304.9530
2023-09-222,286.952,286.952,286.952,286.952,233.610
2023-09-212,286.952,286.952,286.952,286.952,233.6118
2023-09-202,355.562,355.562,355.562,355.562,300.62169
2023-09-192,517.002,517.002,517.002,517.002,458.290
2023-09-182,399.502,517.002,399.502,517.002,458.2929
2023-09-152,391.002,423.002,350.002,350.002,295.1980
2023-09-142,497.282,497.282,497.282,497.282,439.030
2023-09-132,497.282,497.282,497.282,497.282,439.03635
2023-09-122,650.002,650.002,650.002,650.002,588.190
2023-09-112,650.002,650.002,650.002,650.002,588.190
← NewerPage 13 of 22 · 1,262 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.