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
2023-09-082,650.002,650.002,650.002,650.002,588.190
2023-09-072,650.002,650.002,650.002,650.002,588.190
2023-09-062,650.002,650.002,650.002,650.002,588.190
2023-09-052,698.992,698.992,650.002,650.002,588.1923
2023-09-042,599.002,599.002,599.002,599.002,538.380
2023-09-012,590.002,599.002,590.002,599.002,538.3875
2023-08-312,590.002,590.002,590.002,590.002,529.591,157
2023-08-302,482.002,482.002,482.002,482.002,424.110
2023-08-292,482.002,482.002,482.002,482.002,424.110
2023-08-282,482.002,482.002,482.002,482.002,424.1120
2023-08-252,482.002,482.002,482.002,482.002,424.110
2023-08-242,482.002,482.002,482.002,482.002,424.110
2023-08-232,482.002,482.002,482.002,482.002,424.1141
2023-08-222,380.002,380.002,380.002,380.002,319.230
2023-08-212,380.002,380.002,380.002,380.002,319.230
2023-08-182,380.002,380.002,380.002,380.002,319.230
2023-08-172,380.002,380.002,380.002,380.002,319.239
2023-08-162,385.502,385.502,385.502,385.502,324.599
2023-08-152,300.002,300.002,300.002,300.002,241.2779
2023-08-142,370.002,370.002,370.002,370.002,309.480
2023-08-112,380.002,380.002,370.002,370.002,309.48196
2023-08-102,507.002,507.002,507.002,507.002,442.980
2023-08-092,507.002,507.002,507.002,507.002,442.9883
2023-08-082,527.032,527.032,527.032,527.032,462.500
2023-08-072,527.032,527.032,527.032,527.032,462.500
2023-08-042,530.062,530.062,527.032,527.032,462.50200
2023-08-032,555.952,555.952,555.952,555.952,490.68100
2023-08-022,543.002,543.002,543.002,543.002,478.060
2023-08-012,543.002,543.002,543.002,543.002,478.060
2023-07-312,543.002,543.002,543.002,543.002,478.060
2023-07-282,543.002,543.002,543.002,543.002,478.061,368
2023-07-272,383.352,383.352,383.352,383.352,322.490
2023-07-262,383.352,383.352,383.352,383.352,322.490
2023-07-252,383.352,383.352,383.352,383.352,322.497
2023-07-242,320.002,320.002,320.002,320.002,260.7639
2023-07-212,270.002,270.002,270.002,270.002,212.0315
2023-07-202,277.002,277.002,271.502,277.002,218.86700
2023-07-192,386.002,386.002,386.002,386.002,325.070
2023-07-182,386.002,386.002,386.002,386.002,325.0710
2023-07-172,445.002,445.002,430.002,430.002,367.95310
2023-07-142,399.002,399.002,399.002,399.002,337.740
2023-07-132,424.002,454.002,399.002,399.002,337.74522
2023-07-122,340.002,340.002,340.002,340.002,280.2512
2023-07-112,335.002,335.002,304.002,304.002,245.17466
2023-07-102,404.932,404.932,404.932,404.932,343.5253
2023-07-072,397.392,397.392,397.392,397.392,336.177
2023-07-062,396.002,396.002,396.002,396.002,334.82971
2023-07-052,450.002,450.002,430.002,430.002,367.95157
2023-07-042,466.002,466.002,466.002,466.002,403.030
2023-07-032,466.002,466.002,466.002,466.002,403.039
2023-06-302,481.002,481.002,481.002,481.002,417.658
2023-06-292,481.002,481.002,481.002,481.002,417.65220
2023-06-282,453.002,453.002,453.002,453.002,390.363,246
2023-06-272,377.262,377.262,377.262,377.262,316.560
2023-06-262,377.262,377.262,377.262,377.262,316.560
2023-06-232,377.262,377.262,377.262,377.262,316.560
2023-06-222,377.262,377.262,377.262,377.262,316.561,574
2023-06-212,369.472,369.472,369.472,369.472,308.960
2023-06-202,363.002,369.472,363.002,369.472,308.961,012
2023-06-192,380.002,380.002,380.002,380.002,319.230
← NewerPage 14 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.