Applied Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1,711.00	1,711.00	1,711.00	1,711.00	1,655.27	5
2022-09-26	1,716.73	1,716.73	1,716.73	1,716.73	1,660.81	7,587
2022-09-23	1,693.00	1,693.00	1,693.00	1,693.00	1,637.85	0
2022-09-22	1,700.00	1,721.99	1,693.00	1,693.00	1,637.85	107
2022-09-21	1,779.00	1,779.00	1,779.00	1,779.00	1,721.05	0
2022-09-20	1,779.00	1,779.00	1,779.00	1,779.00	1,721.05	1,796
2022-09-19	1,789.50	1,789.50	1,789.50	1,789.50	1,731.21	0
2022-09-15	1,786.00	1,789.50	1,786.00	1,789.50	1,731.21	108
2022-09-14	1,815.06	1,815.06	1,815.06	1,815.06	1,755.94	27
2022-09-13	1,900.00	1,900.00	1,900.00	1,900.00	1,838.11	0
2022-09-12	1,900.00	1,900.00	1,900.00	1,900.00	1,838.11	30
2022-09-09	1,914.40	1,925.41	1,914.40	1,925.41	1,862.69	3,917
2022-09-08	1,865.86	1,865.86	1,842.00	1,860.00	1,799.42	8,498
2022-09-07	1,840.00	1,840.00	1,840.00	1,840.00	1,780.07	25
2022-09-06	1,830.00	1,830.00	1,830.00	1,830.00	1,770.39	130
2022-09-05	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	0
2022-09-02	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	0
2022-09-01	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	0
2022-08-31	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	0
2022-08-30	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	0
2022-08-29	1,958.90	1,958.90	1,958.90	1,958.90	1,895.09	4,204
2022-08-26	2,085.00	2,085.00	2,085.00	2,085.00	2,017.09	0
2022-08-25	2,085.00	2,085.00	2,085.00	2,085.00	2,017.09	22
2022-08-24	2,018.00	2,018.00	2,018.00	2,018.00	1,952.27	584
2022-08-23	2,050.00	2,050.00	2,050.00	2,050.00	1,978.22	129
2022-08-22	2,052.82	2,052.82	2,036.00	2,037.69	1,966.34	2,703
2022-08-19	2,150.00	2,150.00	2,100.00	2,100.00	2,026.47	2,624
2022-08-18	2,150.00	2,200.00	2,150.00	2,191.73	2,114.99	12,944
2022-08-17	2,105.48	2,123.00	2,105.48	2,123.00	2,048.66	251
2022-08-16	2,142.46	2,161.00	2,142.46	2,150.00	2,074.72	11,139
2022-08-15	2,175.00	2,175.00	2,156.57	2,169.00	2,093.05	4,294
2022-08-12	2,164.85	2,164.85	2,164.85	2,164.85	2,089.05	2,832
2022-08-11	2,114.63	2,114.63	2,114.63	2,114.63	2,040.59	200
2022-08-10	2,000.01	2,000.01	2,000.01	2,000.01	1,929.98	17,013
2022-08-09	2,004.64	2,004.64	2,004.64	2,004.64	1,934.45	4,154
2022-08-08	2,217.00	2,217.00	2,150.24	2,150.24	2,074.95	1,100
2022-08-05	2,262.49	2,280.59	2,227.00	2,227.00	2,149.02	45
2022-08-04	2,239.18	2,239.18	2,237.00	2,237.00	2,158.67	204
2022-08-03	2,192.00	2,204.60	2,190.00	2,204.60	2,127.41	9,909
2022-08-02	2,162.99	2,195.00	2,162.99	2,195.00	2,118.14	95
2022-08-01	2,157.63	2,163.00	2,157.63	2,163.00	2,087.26	2,840
2022-07-29	2,126.00	2,170.00	2,126.00	2,170.00	2,094.02	3,986
2022-07-28	2,071.25	2,071.25	2,071.25	2,071.25	1,998.72	50
2022-07-27	2,106.00	2,106.00	2,106.00	2,106.00	2,032.26	978
2022-07-26	2,053.09	2,053.09	2,031.10	2,031.10	1,959.98	3,170
2022-07-25	2,047.15	2,049.00	2,047.15	2,049.00	1,977.25	41
2022-07-22	2,111.50	2,111.50	2,052.01	2,091.00	2,017.78	5,780
2022-07-21	2,150.39	2,150.39	2,130.00	2,130.00	2,055.42	35
2022-07-20	2,094.00	2,094.00	2,065.40	2,093.00	2,019.71	5,726
2022-07-19	1,983.00	2,016.06	1,983.00	2,016.06	1,945.47	1,636
2022-07-18	1,945.00	1,983.99	1,945.00	1,983.99	1,914.52	600
2022-07-15	1,908.25	1,911.00	1,907.00	1,911.00	1,844.09	347
2022-07-14	1,878.00	1,910.00	1,878.00	1,910.00	1,843.12	45
2022-07-13	1,863.89	1,863.89	1,851.23	1,851.23	1,786.41	3,976
2022-07-12	1,868.00	1,877.00	1,847.82	1,847.82	1,783.12	3,509
2022-07-11	1,854.00	1,854.00	1,854.00	1,854.00	1,789.08	0
2022-07-08	1,834.00	1,877.39	1,834.00	1,854.00	1,789.08	1,839
2022-07-07	1,850.00	1,865.00	1,850.00	1,865.00	1,799.70	145
2022-07-06	1,765.00	1,800.53	1,765.00	1,800.53	1,737.48	297
2022-07-05	1,720.00	1,760.00	1,720.00	1,748.38	1,687.16	24,559

← NewerPage 18 of 22 · 1,262 trading daysOlder →

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.