Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,972.00 | 9,972.00 | 9,768.65 | 9,768.65 | 9,758.22 | 910 |
| 2026-07-22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,739.59 | 536 |
| 2026-07-21 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,889.43 | 70 |
| 2026-07-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,340.02 | 1,673 |
| 2026-07-17 | 9,285.47 | 9,496.00 | 9,285.00 | 9,290.00 | 9,280.08 | 2,108 |
| 2026-07-16 | 9,998.99 | 9,998.99 | 9,800.00 | 9,817.22 | 9,806.74 | 381 |
| 2026-07-15 | 10,350.00 | 10,350.00 | 10,001.00 | 10,044.00 | 10,033.28 | 809 |
| 2026-07-14 | 10,578.00 | 10,578.00 | 10,318.00 | 10,350.00 | 10,338.95 | 1,508 |
| 2026-07-13 | 10,058.61 | 10,300.00 | 10,058.61 | 10,080.00 | 10,069.24 | 291 |
| 2026-07-10 | 10,269.00 | 10,625.00 | 10,269.00 | 10,625.00 | 10,613.66 | 3,839 |
| 2026-07-09 | 10,800.00 | 11,000.00 | 10,356.50 | 10,356.50 | 10,345.44 | 509 |
| 2026-07-08 | 10,105.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,989.32 | 263 |
| 2026-07-07 | 9,669.00 | 9,690.00 | 9,453.00 | 9,583.00 | 9,572.77 | 292 |
| 2026-07-06 | 10,800.00 | 10,800.00 | 10,377.00 | 10,410.47 | 10,399.35 | 769 |
| 2026-07-03 | 10,464.99 | 10,464.99 | 10,464.99 | 10,464.99 | 10,453.82 | 0 |
| 2026-07-02 | 10,620.00 | 10,620.00 | 10,278.00 | 10,464.99 | 10,453.82 | 1,489 |
| 2026-07-01 | 11,880.00 | 11,900.00 | 11,251.00 | 11,422.00 | 11,409.81 | 3,193 |
| 2026-06-30 | 12,234.61 | 12,920.96 | 12,234.61 | 12,869.81 | 12,856.07 | 22,058 |
| 2026-06-29 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 12,086.08 | 19 |
| 2026-06-26 | 11,476.15 | 11,476.15 | 11,070.00 | 11,150.00 | 11,138.10 | 388 |
| 2026-06-25 | 11,102.38 | 11,500.00 | 10,790.01 | 11,400.00 | 11,387.83 | 1,720 |
| 2026-06-24 | 10,335.00 | 10,335.00 | 10,096.00 | 10,335.00 | 10,323.97 | 19 |
| 2026-06-23 | 10,675.00 | 10,675.00 | 10,175.00 | 10,300.00 | 10,289.00 | 481 |
| 2026-06-22 | 10,917.00 | 10,955.00 | 10,806.00 | 10,825.00 | 10,813.44 | 415 |
| 2026-06-19 | 10,750.39 | 10,750.39 | 10,750.39 | 10,750.39 | 10,738.91 | 0 |
| 2026-06-18 | 10,894.00 | 10,894.00 | 10,674.90 | 10,750.39 | 10,738.91 | 124 |
| 2026-06-17 | 10,410.00 | 10,482.92 | 10,369.10 | 10,369.10 | 10,358.03 | 214 |
| 2026-06-16 | 10,200.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,789.54 | 302 |
| 2026-06-15 | 10,187.87 | 10,400.59 | 10,100.00 | 10,100.00 | 10,089.22 | 760 |
| 2026-06-12 | 9,232.31 | 9,918.99 | 9,232.31 | 9,700.01 | 9,689.65 | 1,242 |
| 2026-06-11 | 9,261.10 | 9,563.39 | 9,159.58 | 9,553.00 | 9,542.80 | 526 |
| 2026-06-10 | 8,883.00 | 8,903.00 | 8,679.00 | 8,692.00 | 8,682.72 | 1,345 |
| 2026-06-09 | 8,900.00 | 9,000.00 | 8,300.00 | 8,668.79 | 8,659.53 | 350 |
| 2026-06-08 | 8,550.00 | 8,610.00 | 8,550.00 | 8,558.00 | 8,548.86 | 72 |
| 2026-06-05 | 8,158.00 | 8,158.00 | 8,049.99 | 8,049.99 | 8,041.40 | 1,154 |
| 2026-06-04 | 8,363.50 | 8,363.50 | 8,363.50 | 8,363.50 | 8,354.57 | 10 |
| 2026-06-03 | 8,500.00 | 8,737.00 | 8,500.00 | 8,737.00 | 8,727.67 | 1,092 |
| 2026-06-02 | 8,183.00 | 8,344.00 | 8,155.00 | 8,344.00 | 8,335.09 | 12,022 |
| 2026-06-01 | 7,805.00 | 8,027.40 | 7,805.00 | 8,027.40 | 8,018.83 | 2,165 |
| 2026-05-29 | 7,790.00 | 7,925.00 | 7,775.00 | 7,805.00 | 7,796.67 | 612 |
| 2026-05-28 | 7,735.00 | 7,767.00 | 7,735.00 | 7,767.00 | 7,758.71 | 180 |
| 2026-05-27 | 7,850.00 | 7,850.00 | 7,744.00 | 7,797.00 | 7,788.68 | 102 |
| 2026-05-26 | 7,740.00 | 7,877.00 | 7,740.00 | 7,860.09 | 7,851.70 | 3,617 |
| 2026-05-25 | 7,471.00 | 7,471.00 | 7,471.00 | 7,471.00 | 7,463.02 | 0 |
| 2026-05-22 | 7,520.00 | 7,520.00 | 7,471.00 | 7,471.00 | 7,463.02 | 1,261 |
| 2026-05-21 | 7,355.00 | 7,370.00 | 7,355.00 | 7,370.00 | 7,362.13 | 24 |
| 2026-05-20 | 7,347.68 | 7,357.40 | 7,347.68 | 7,354.55 | 7,337.51 | 149 |
| 2026-05-19 | 7,145.00 | 7,145.00 | 6,850.00 | 6,960.00 | 6,943.87 | 65 |
| 2026-05-18 | 7,550.00 | 7,550.00 | 7,000.00 | 7,145.00 | 7,128.45 | 42 |
| 2026-05-15 | 7,700.00 | 7,700.00 | 7,344.70 | 7,615.00 | 7,597.36 | 781 |
| 2026-05-14 | 7,660.00 | 7,685.00 | 7,585.00 | 7,642.59 | 7,624.88 | 2,938 |
| 2026-05-13 | 7,372.00 | 7,516.00 | 7,372.00 | 7,516.00 | 7,498.59 | 35 |
| 2026-05-12 | 7,251.90 | 7,371.00 | 7,220.00 | 7,371.00 | 7,353.92 | 74 |
| 2026-05-11 | 7,575.00 | 7,700.00 | 7,570.00 | 7,659.15 | 7,641.40 | 1,068 |
| 2026-05-08 | 7,458.00 | 7,523.00 | 7,450.00 | 7,490.00 | 7,472.65 | 1,544 |
| 2026-05-07 | 7,400.00 | 7,400.00 | 7,074.00 | 7,075.00 | 7,058.61 | 690 |
| 2026-05-06 | 7,400.00 | 7,400.00 | 7,380.58 | 7,380.58 | 7,363.48 | 476 |
| 2026-05-05 | 7,105.00 | 7,239.99 | 7,105.00 | 7,150.00 | 7,133.43 | 306 |
| 2026-05-04 | 6,861.00 | 6,861.00 | 6,860.00 | 6,860.00 | 6,844.11 | 3,463 |
| 2026-04-30 | 6,776.10 | 6,914.00 | 6,776.10 | 6,860.00 | 6,844.11 | 373 |
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.