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
2023-03-212,230.002,230.002,230.002,230.002,167.556
2023-03-172,225.002,225.002,225.002,225.002,162.697
2023-03-162,225.002,225.002,225.002,225.002,162.690
2023-03-152,254.682,254.682,225.002,225.002,162.69434
2023-03-142,214.002,214.002,214.002,214.002,152.0027
2023-03-132,153.002,153.002,153.002,153.002,092.710
2023-03-102,126.002,153.002,126.002,153.002,092.71580
2023-03-092,124.002,124.002,124.002,124.002,064.520
2023-03-082,124.002,124.002,124.002,124.002,064.520
2023-03-072,124.002,124.002,124.002,124.002,064.5217
2023-03-062,144.002,144.002,144.002,144.002,083.960
2023-03-032,144.002,144.002,144.002,144.002,083.960
2023-03-022,144.002,144.002,144.002,144.002,083.960
2023-03-012,144.002,144.002,144.002,144.002,083.9633
2023-02-282,144.002,144.002,144.002,144.002,083.96325
2023-02-272,079.992,095.002,079.992,095.002,036.3373
2023-02-242,046.112,046.112,046.112,046.111,988.81550
2023-02-232,145.002,145.002,145.002,145.002,084.930
2023-02-222,145.002,145.002,145.002,145.002,084.9310
2023-02-212,139.002,139.002,139.002,139.002,074.460
2023-02-202,139.002,139.002,139.002,139.002,074.460
2023-02-172,140.002,140.002,139.002,139.002,074.46420
2023-02-162,178.002,178.002,178.002,178.002,112.290
2023-02-152,178.002,178.002,178.002,178.002,112.29238
2023-02-142,125.002,125.002,125.002,125.002,060.880
2023-02-132,125.002,125.002,125.002,125.002,060.880
2023-02-102,120.002,125.002,120.002,125.002,060.88158
2023-02-092,194.002,194.002,194.002,194.002,127.800
2023-02-082,214.002,214.002,194.002,194.002,127.80290
2023-02-072,245.002,245.002,245.002,245.002,177.26539
2023-02-032,278.002,278.002,278.002,278.002,209.276
2023-02-022,320.002,320.002,320.002,320.002,250.0014
2023-02-012,161.002,161.002,146.002,146.002,081.25715
2023-01-312,027.952,087.002,027.952,087.002,024.03368
2023-01-302,077.002,077.002,077.002,077.002,014.3314
2023-01-272,134.002,134.002,101.002,114.202,050.41477
2023-01-262,156.042,156.042,156.042,156.042,090.99302
2023-01-252,075.002,104.002,075.002,104.002,040.521,279
2023-01-242,126.632,126.632,126.632,126.632,062.4715
2023-01-232,140.002,154.252,140.002,153.002,088.041,586
2023-01-202,040.002,040.002,040.002,040.001,978.450
2023-01-192,040.002,040.002,040.002,040.001,978.45242
2023-01-182,065.002,065.002,064.002,065.002,002.70162
2023-01-172,058.002,058.002,058.002,058.001,995.910
2023-01-162,058.002,058.002,058.002,058.001,995.910
2023-01-132,058.002,058.002,058.002,058.001,995.910
2023-01-122,058.002,058.002,058.002,058.001,995.910
2023-01-112,058.002,058.002,058.002,058.001,995.91220
2023-01-102,045.002,054.502,045.002,054.501,992.513,718
2023-01-091,800.001,800.001,800.001,800.001,745.690
2023-01-061,800.001,800.001,800.001,800.001,745.690
2023-01-051,800.001,800.001,800.001,800.001,745.690
2023-01-041,800.001,800.001,800.001,800.001,745.69678
2023-01-031,885.001,885.001,885.001,885.001,828.130
2023-01-021,885.001,885.001,885.001,885.001,828.130
2022-12-301,885.001,885.001,885.001,885.001,828.136
2022-12-291,850.001,876.991,850.001,876.991,820.362,834
2022-12-281,877.001,877.001,877.001,877.001,820.370
2022-12-271,890.001,890.001,877.001,877.001,820.372,995
2022-12-262,073.002,073.002,073.002,073.002,010.450
← NewerPage 16 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.