Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,010.45 | 0 |
| 2022-12-22 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,010.45 | 0 |
| 2022-12-21 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,010.45 | 106 |
| 2022-12-20 | 2,052.46 | 2,057.00 | 2,052.46 | 2,057.00 | 1,994.94 | 243 |
| 2022-12-19 | 2,061.00 | 2,061.00 | 2,042.50 | 2,047.50 | 1,985.72 | 682 |
| 2022-12-16 | 2,065.00 | 2,078.00 | 2,065.00 | 2,078.00 | 2,015.30 | 1,459 |
| 2022-12-15 | 2,079.00 | 2,079.00 | 2,076.00 | 2,076.00 | 2,013.36 | 554 |
| 2022-12-14 | 2,201.25 | 2,201.25 | 2,201.25 | 2,201.25 | 2,134.83 | 63 |
| 2022-12-13 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,122.95 | 15 |
| 2022-12-09 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 0 |
| 2022-12-08 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 56 |
| 2022-12-07 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 0 |
| 2022-12-06 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 70 |
| 2022-12-05 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 0 |
| 2022-12-02 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 0 |
| 2022-12-01 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 1,994.94 | 84 |
| 2022-11-30 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,929.96 | 0 |
| 2022-11-29 | 1,985.00 | 1,993.50 | 1,985.00 | 1,990.00 | 1,929.96 | 140 |
| 2022-11-28 | 2,017.60 | 2,017.60 | 1,995.00 | 1,995.00 | 1,934.81 | 42 |
| 2022-11-25 | 2,034.34 | 2,034.34 | 2,034.34 | 2,034.34 | 1,972.96 | 0 |
| 2022-11-24 | 2,034.34 | 2,034.34 | 2,034.34 | 2,034.34 | 1,972.96 | 0 |
| 2022-11-23 | 2,034.34 | 2,034.34 | 2,034.34 | 2,034.34 | 1,972.96 | 0 |
| 2022-11-22 | 2,034.34 | 2,034.34 | 2,034.34 | 2,034.34 | 1,968.08 | 834 |
| 2022-11-18 | 2,031.38 | 2,031.38 | 2,031.38 | 2,031.38 | 1,965.21 | 0 |
| 2022-11-17 | 2,031.38 | 2,031.38 | 2,031.38 | 2,031.38 | 1,965.21 | 605 |
| 2022-11-16 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,058.69 | 0 |
| 2022-11-15 | 2,135.00 | 2,135.00 | 2,128.00 | 2,128.00 | 2,058.69 | 116 |
| 2022-11-14 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,051.91 | 1,064 |
| 2022-11-11 | 2,044.91 | 2,115.00 | 2,044.91 | 2,108.54 | 2,039.86 | 3,135 |
| 2022-11-10 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,934.86 | 118 |
| 2022-11-09 | 1,880.00 | 1,880.00 | 1,855.00 | 1,855.00 | 1,794.58 | 2,413 |
| 2022-11-08 | 1,898.73 | 1,898.73 | 1,898.73 | 1,898.73 | 1,836.88 | 936 |
| 2022-11-07 | 1,820.00 | 1,820.00 | 1,819.37 | 1,819.37 | 1,760.11 | 5,136 |
| 2022-11-04 | 1,770.93 | 1,772.00 | 1,770.93 | 1,772.00 | 1,714.28 | 3,665 |
| 2022-11-03 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,699.77 | 0 |
| 2022-11-01 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,699.77 | 0 |
| 2022-10-31 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,699.77 | 440 |
| 2022-10-28 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,677.52 | 0 |
| 2022-10-27 | 1,718.21 | 1,734.00 | 1,718.21 | 1,734.00 | 1,677.52 | 320 |
| 2022-10-26 | 1,726.00 | 1,786.00 | 1,726.00 | 1,780.00 | 1,722.02 | 324 |
| 2022-10-25 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,663.01 | 7 |
| 2022-10-24 | 1,636.88 | 1,636.88 | 1,636.88 | 1,636.88 | 1,583.56 | 0 |
| 2022-10-21 | 1,636.88 | 1,636.88 | 1,636.88 | 1,636.88 | 1,583.56 | 1,001 |
| 2022-10-20 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,436.63 | 0 |
| 2022-10-19 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,436.63 | 0 |
| 2022-10-18 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,436.63 | 0 |
| 2022-10-17 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,436.63 | 425 |
| 2022-10-14 | 1,511.00 | 1,512.23 | 1,511.00 | 1,512.23 | 1,462.97 | 2,205 |
| 2022-10-13 | 1,565.00 | 1,591.60 | 1,565.00 | 1,591.60 | 1,539.76 | 4,430 |
| 2022-10-12 | 1,523.34 | 1,535.00 | 1,520.00 | 1,529.00 | 1,479.20 | 217 |
| 2022-10-11 | 1,574.51 | 1,574.51 | 1,574.51 | 1,574.51 | 1,523.22 | 0 |
| 2022-10-10 | 1,560.00 | 1,574.51 | 1,560.00 | 1,574.51 | 1,523.22 | 6,851 |
| 2022-10-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,644.63 | 11 |
| 2022-10-06 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,720.09 | 31 |
| 2022-10-05 | 1,742.41 | 1,781.00 | 1,742.41 | 1,781.00 | 1,722.99 | 1,854 |
| 2022-10-04 | 1,792.00 | 1,792.00 | 1,777.00 | 1,777.00 | 1,719.12 | 122 |
| 2022-10-03 | 1,682.58 | 1,750.00 | 1,682.58 | 1,750.00 | 1,693.00 | 7,612 |
| 2022-09-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,605.93 | 20 |
| 2022-09-29 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,655.27 | 0 |
| 2022-09-28 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,655.27 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 8.9849 MXN |
| 2026-05-21 | 9.1971 MXN |
| 2026-02-19 | 7.9368 MXN |
| 2025-11-20 | 8.4270 MXN |
| 2025-08-21 | 8.6251 MXN |
| 2025-05-22 | 8.9056 MXN |
| 2025-02-20 | 8.1548 MXN |
| 2024-11-21 | 8.1422 MXN |
| 2024-08-22 | 7.7648 MXN |
| 2024-05-22 | 6.6608 MXN |
| 2024-02-21 | 5.4606 MXN |
| 2023-11-22 | 5.4951 MXN |
| 2023-08-23 | 5.3877 MXN |
| 2023-05-24 | 5.7037 MXN |
| 2023-02-22 | 4.7717 MXN |
| 2022-11-23 | 5.0357 MXN |
| 2022-08-24 | 5.1761 MXN |
| 2022-05-25 | 5.1540 MXN |
| 2022-02-22 | 4.8670 MXN |
| 2021-11-24 | 5.1431 MXN |
| 2021-08-25 | 4.8757 MXN |
| 2021-05-26 | 4.7684 MXN |
| 2021-02-24 | 4.5029 MXN |
| 2020-11-18 | 4.4470 MXN |
| 2020-08-19 | 4.8489 MXN |
| 2020-05-20 | 5.1220 MXN |
| 2020-02-18 | 3.9062 MXN |
| 2019-11-20 | 4.0831 MXN |
| 2019-08-21 | 0.2100 MXN |
| 2019-05-22 | 0.2100 MXN |
| 2019-02-20 | 0.2000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.