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
2022-04-072,425.002,480.002,417.502,480.002,387.3457,519
2022-04-062,380.002,436.862,360.002,426.042,335.39381
2022-04-052,483.002,483.002,432.002,432.002,341.131,794
2022-04-042,516.102,540.002,497.372,497.372,404.06280
2022-04-012,575.652,575.652,501.002,516.132,422.128,785
2022-03-312,714.312,714.312,667.712,667.712,568.03144
2022-03-302,745.002,745.002,745.002,745.002,642.4314
2022-03-292,812.002,816.302,795.052,814.002,708.86933
2022-03-282,736.002,766.872,716.642,766.872,663.491,110
2022-03-252,736.002,741.602,700.002,736.002,633.77420
2022-03-242,737.812,737.812,737.812,737.812,635.51485
2022-03-232,709.702,709.702,707.812,707.812,606.6357
2022-03-222,758.002,781.292,745.002,781.292,677.37259
2022-03-182,723.002,740.002,710.002,740.002,637.6291
2022-03-172,713.002,713.002,679.002,679.002,578.901,123
2022-03-162,670.002,711.692,618.492,618.492,520.65139
2022-03-152,527.752,555.002,527.752,550.002,454.724,259
2022-03-142,578.432,578.432,578.432,578.432,482.0926
2022-03-112,666.002,675.192,621.732,621.732,523.778,752
2022-03-102,615.002,615.002,586.002,610.002,512.481,363
2022-03-092,674.002,719.992,671.002,698.952,598.113,328
2022-03-082,573.002,695.002,573.002,666.002,566.3911,429
2022-03-072,603.292,609.292,543.012,561.812,466.092,515
2022-03-042,625.002,625.002,625.002,625.002,526.92581
2022-03-032,742.702,742.702,690.002,709.002,607.78827
2022-03-022,702.692,760.382,702.692,751.002,648.211,767
2022-03-012,736.002,736.002,670.002,670.002,570.24124
2022-02-282,784.592,784.592,696.212,696.212,595.4770
2022-02-252,736.822,760.002,736.822,750.602,647.83161
2022-02-242,546.552,685.002,546.552,685.002,584.681,317
2022-02-232,660.002,677.002,596.002,596.002,499.004,267
2022-02-222,687.002,703.792,628.002,667.002,567.353,977
2022-02-212,700.752,700.752,700.752,700.752,595.150
2022-02-182,700.012,700.752,700.012,700.752,595.1579
2022-02-172,890.932,890.932,765.002,765.782,657.643,428
2022-02-162,820.102,843.002,807.002,843.002,731.843,818
2022-02-152,796.982,859.492,779.762,859.492,747.693,390
2022-02-142,710.002,743.002,660.002,691.552,586.312,128
2022-02-112,820.922,820.922,695.002,718.002,611.732,286
2022-02-102,859.002,946.922,859.002,880.002,767.39390
2022-02-092,910.002,947.002,910.002,947.002,831.77130
2022-02-082,815.002,846.832,815.002,825.002,714.541,297
2022-02-042,813.672,815.002,813.672,815.002,704.94505
2022-02-032,881.002,904.632,822.822,839.102,728.091,434
2022-02-022,834.292,889.812,834.292,889.802,776.81625
2022-02-012,840.002,840.002,840.002,840.002,728.9611
2022-01-312,799.002,846.002,799.002,846.002,734.722,509
2022-01-282,720.002,720.002,700.002,700.002,594.4331
2022-01-272,714.762,720.002,714.762,720.002,613.6568
2022-01-262,874.002,900.002,800.002,800.002,690.52171
2022-01-252,800.002,800.002,753.002,753.002,645.36271
2022-01-242,684.002,830.002,684.002,830.002,719.351,834
2022-01-212,825.002,881.252,755.002,755.002,647.284,424
2022-01-202,974.002,990.002,891.502,891.502,778.442,105
2022-01-193,140.003,140.002,953.002,953.002,837.54669
2022-01-183,277.753,277.753,051.123,102.862,981.543,959
2022-01-173,329.003,329.003,329.003,329.003,198.840
2022-01-143,254.003,329.003,100.013,329.003,198.84118
2022-01-133,300.003,300.003,211.003,211.003,085.4595
2022-01-123,198.003,238.443,194.003,238.443,111.821,207
← NewerPage 20 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.