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
2023-06-162,380.002,380.002,380.002,380.002,319.232,896
2023-06-152,406.902,406.902,406.902,406.902,345.44149
2023-06-142,391.002,401.002,391.002,400.002,338.71379
2023-06-132,421.002,433.002,390.012,431.002,368.92250
2023-06-122,395.002,416.002,334.502,416.002,354.31115
2023-06-092,382.002,382.002,300.002,300.002,241.271,381
2023-06-082,345.172,345.172,345.172,345.172,285.284,503
2023-06-072,345.712,346.002,345.712,346.002,286.093,504
2023-06-062,347.002,347.002,347.002,347.002,287.0717
2023-06-052,357.882,357.882,357.882,357.882,297.670
2023-06-022,357.882,357.882,357.882,357.882,297.6770
2023-06-012,357.882,357.882,357.882,357.882,297.670
2023-05-312,358.162,358.162,357.882,357.882,297.6739
2023-05-302,430.002,430.002,410.002,410.002,348.461,109
2023-05-292,382.002,382.002,382.002,382.002,321.170
2023-05-262,321.002,382.002,321.002,382.002,321.171,042
2023-05-252,310.002,321.002,310.002,321.002,261.73820
2023-05-242,252.002,252.002,252.002,252.002,194.490
2023-05-232,252.002,252.002,252.002,252.002,188.9413
2023-05-222,232.002,232.002,232.002,232.002,169.500
2023-05-192,232.002,232.002,232.002,232.002,169.50409
2023-05-182,321.002,321.002,321.002,321.002,256.00197
2023-05-172,126.002,126.002,126.002,126.002,066.460
2023-05-162,123.002,126.002,123.002,126.002,066.4698
2023-05-152,036.622,036.622,036.622,036.621,979.590
2023-05-122,036.622,036.622,036.622,036.621,979.590
2023-05-112,036.622,036.622,036.622,036.621,979.590
2023-05-102,031.682,039.152,031.682,036.621,979.5935
2023-05-092,063.002,063.002,063.002,063.002,005.230
2023-05-082,063.002,063.002,063.002,063.002,005.230
2023-05-052,063.002,063.002,063.002,063.002,005.2358
2023-05-042,015.002,015.002,015.002,015.001,958.5740
2023-05-032,086.602,086.602,086.602,086.602,028.170
2023-05-022,086.602,086.602,086.602,086.602,028.170
2023-04-282,086.602,086.602,086.602,086.602,028.170
2023-04-272,086.602,086.602,086.602,086.602,028.170
2023-04-262,086.602,086.602,086.602,086.602,028.170
2023-04-252,086.602,086.602,086.602,086.602,028.170
2023-04-242,086.602,086.602,086.602,086.602,028.170
2023-04-212,086.602,086.602,086.602,086.602,028.170
2023-04-202,086.602,086.602,086.602,086.602,028.1786
2023-04-192,010.002,010.002,010.002,010.001,953.710
2023-04-182,010.002,010.002,010.002,010.001,953.710
2023-04-172,010.002,010.002,010.002,010.001,953.7117
2023-04-142,010.002,010.002,010.002,010.001,953.7143
2023-04-132,124.002,124.002,124.002,124.002,064.520
2023-04-122,124.002,124.002,124.002,124.002,064.520
2023-04-112,124.002,124.002,124.002,124.002,064.5219
2023-04-102,130.002,130.002,130.002,130.002,070.350
2023-04-052,128.002,130.002,128.002,130.002,070.35173
2023-04-042,180.252,180.252,180.252,180.252,119.20229
2023-04-032,267.122,267.122,267.122,267.122,203.630
2023-03-312,267.122,267.122,267.122,267.122,203.630
2023-03-302,267.122,267.122,267.122,267.122,203.630
2023-03-292,267.122,267.122,267.122,267.122,203.630
2023-03-282,267.122,267.122,267.122,267.122,203.630
2023-03-272,267.122,267.122,267.122,267.122,203.630
2023-03-242,267.122,267.122,267.122,267.122,203.630
2023-03-232,267.122,267.122,267.122,267.122,203.630
2023-03-222,236.002,267.122,236.002,267.122,203.63411
← NewerPage 15 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.