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
2022-07-041,722.001,722.001,722.001,722.001,661.700
2022-07-011,740.111,755.051,722.001,722.001,661.707,099
2022-06-301,848.001,848.001,826.001,829.091,765.046,267
2022-06-291,882.001,882.001,882.001,882.001,816.10126
2022-06-281,968.651,973.001,899.051,899.051,832.553,992
2022-06-271,931.001,931.001,931.001,931.001,863.391,115
2022-06-241,932.001,932.001,932.001,932.001,864.3515
2022-06-231,908.001,908.001,810.101,864.001,798.739,225
2022-06-221,910.001,910.001,900.361,906.041,839.309,037
2022-06-211,907.001,909.001,885.001,885.001,819.0011,884
2022-06-201,833.501,833.501,833.501,833.501,769.300
2022-06-171,833.501,833.501,833.501,833.501,769.3013
2022-06-161,785.401,817.501,785.401,817.321,753.69109
2022-06-152,013.002,013.001,995.001,997.001,927.071,605
2022-06-142,000.002,005.451,984.512,005.451,935.2311,229
2022-06-131,995.002,000.001,968.001,994.001,924.18916
2022-06-102,070.002,070.002,038.062,038.061,966.7015,298
2022-06-092,180.002,180.002,180.002,180.002,103.6721,814
2022-06-082,255.002,255.002,192.212,192.212,115.452,840
2022-06-072,212.002,224.782,212.002,224.782,146.88593
2022-06-062,245.952,256.642,245.952,256.642,177.62367
2022-06-032,240.952,240.952,240.952,240.952,162.480
2022-06-022,240.952,240.952,240.952,240.952,162.480
2022-06-012,286.002,286.002,240.952,240.952,162.48272
2022-05-312,325.002,325.002,325.002,325.002,243.590
2022-05-302,325.002,325.002,325.002,325.002,243.590
2022-05-272,322.272,325.002,322.272,325.002,243.5914,826
2022-05-262,277.992,277.992,277.992,277.992,198.235
2022-05-252,123.002,159.152,103.002,159.152,083.55780
2022-05-242,110.592,117.002,110.592,117.002,037.9085
2022-05-232,112.512,112.512,112.512,112.512,033.5835
2022-05-202,048.602,048.602,037.302,037.301,961.182,308
2022-05-192,223.042,237.912,220.002,237.912,154.2951
2022-05-182,314.002,314.002,314.002,314.002,227.54101
2022-05-172,266.232,300.002,266.232,291.262,205.651,465
2022-05-162,222.002,241.482,222.002,241.482,157.734,228
2022-05-132,248.252,248.722,235.002,248.722,164.707,291
2022-05-122,075.002,149.002,075.002,149.002,068.7029
2022-05-112,198.002,198.002,122.982,122.982,043.6640
2022-05-102,215.032,215.032,127.912,200.682,118.456,490
2022-05-092,208.002,208.002,150.002,150.002,069.679,167
2022-05-062,286.002,290.002,268.502,268.502,183.74155
2022-05-052,329.752,329.752,319.342,319.342,232.68162
2022-05-042,293.172,300.002,293.172,300.002,214.06114
2022-05-032,305.002,305.002,301.502,301.502,215.51708
2022-05-022,263.002,265.252,238.002,246.852,162.90370
2022-04-292,326.842,326.842,326.842,326.842,239.9040
2022-04-282,271.192,350.002,270.902,338.002,250.64271
2022-04-272,217.142,217.142,217.142,217.142,134.3015
2022-04-262,242.002,242.002,242.002,242.002,158.2389
2022-04-252,297.502,297.502,297.502,297.502,211.660
2022-04-222,300.002,305.002,290.002,297.502,211.6630
2022-04-212,422.602,422.602,361.632,370.002,281.45351
2022-04-202,376.182,385.312,375.502,385.312,296.18220
2022-04-192,295.002,295.002,295.002,295.002,209.250
2022-04-182,295.002,295.002,295.002,295.002,209.2522
2022-04-132,275.002,275.002,275.002,275.002,190.000
2022-04-122,330.002,330.002,275.002,275.002,190.00322
2022-04-112,376.552,376.552,334.002,334.002,246.795,221
2022-04-082,417.762,439.402,417.762,422.002,331.501,331
← NewerPage 19 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.