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
2022-01-113,013.253,147.573,013.253,101.002,979.751,200
2022-01-102,990.003,033.002,984.003,033.002,914.41842
2022-01-073,076.683,076.683,076.683,076.682,956.3814
2022-01-063,135.003,196.253,135.003,196.253,071.28310
2022-01-053,202.753,202.753,167.003,167.003,043.1724
2022-01-043,300.003,300.003,207.003,226.003,099.87684
2022-01-033,285.003,290.003,261.003,284.003,155.6053
2021-12-313,289.293,289.293,289.293,289.293,160.686
2021-12-303,280.003,312.003,280.003,312.003,182.50195
2021-12-293,310.003,322.163,310.003,321.003,191.15474
2021-12-283,280.463,280.463,280.463,280.463,152.20107
2021-12-273,346.003,366.003,303.013,303.013,173.8693
2021-12-243,227.003,227.003,227.003,227.003,100.830
2021-12-233,227.003,227.003,227.003,227.003,100.83658
2021-12-223,118.003,124.413,118.003,124.413,002.251,416
2021-12-213,065.003,146.973,065.003,146.973,023.9356
2021-12-203,017.613,017.612,972.003,006.002,888.47772
2021-12-173,074.503,074.503,074.503,074.502,954.2911
2021-12-163,125.003,134.063,046.083,073.312,953.156,967
2021-12-153,110.003,220.003,110.003,220.003,094.1064
2021-12-143,094.003,094.003,094.003,094.002,973.0344
2021-12-133,089.203,106.003,089.203,106.002,984.5636,294
2021-12-103,225.593,225.593,182.003,182.003,057.59775
2021-12-093,300.003,300.003,255.003,255.003,127.73509
2021-12-083,275.003,300.003,275.003,300.003,170.97109
2021-12-073,320.003,320.003,286.003,286.703,158.196,074
2021-12-063,040.003,135.003,040.003,134.173,011.63655
2021-12-033,120.003,120.003,085.003,097.002,975.9156
2021-12-023,179.003,179.003,104.713,125.003,002.8149,481
2021-12-013,244.003,321.903,213.223,270.003,142.15115,683
2021-11-303,230.003,233.003,155.003,155.003,031.645,925
2021-11-293,205.003,260.003,186.003,260.003,132.54258
2021-11-263,169.003,169.003,120.003,120.002,998.01109
2021-11-253,185.353,185.353,185.353,185.353,060.810
2021-11-243,136.003,185.353,136.003,185.353,060.81343
2021-11-233,100.003,136.913,100.003,136.913,009.322,217
2021-11-223,197.003,197.003,161.003,164.293,035.583,018
2021-11-193,150.003,208.383,150.003,155.003,026.67342
2021-11-183,250.003,299.983,239.003,293.023,159.081,763
2021-11-173,397.003,397.003,225.003,225.003,093.826,875
2021-11-163,252.003,350.003,225.013,225.013,093.83130
2021-11-123,190.433,190.433,190.433,190.433,060.66966
2021-11-113,160.003,160.003,160.003,160.003,031.4713
2021-11-103,148.003,148.003,100.003,105.282,978.971,970
2021-11-093,142.603,182.003,130.003,182.003,052.573,940
2021-11-083,125.003,131.003,084.003,107.802,981.392,429
2021-11-053,124.003,124.003,085.003,113.002,986.38182
2021-11-043,000.003,082.703,000.003,080.922,955.602,633
2021-11-032,933.152,970.002,914.012,955.002,834.81900
2021-11-012,840.002,889.002,840.002,889.002,771.49776
2021-10-292,807.652,827.992,807.652,827.992,712.96916
2021-10-282,760.002,764.002,750.002,753.062,641.081,227
2021-10-272,673.002,673.002,673.002,673.002,564.2834
2021-10-262,687.522,687.522,687.522,687.522,578.2136
2021-10-252,753.002,753.002,753.002,753.002,641.020
2021-10-222,750.002,828.002,750.002,753.002,641.024,195
2021-10-212,665.002,665.002,665.002,665.002,556.6013
2021-10-202,715.002,715.002,705.002,705.002,594.98538
2021-10-192,734.002,743.502,700.002,728.002,617.04368
2021-10-182,798.892,798.892,681.582,681.582,572.51697
← NewerPage 21 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.