Applied Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6,776.10	6,914.00	6,776.10	6,860.00	6,844.11	373
2026-04-29	6,634.00	6,640.00	6,626.00	6,640.00	6,624.62	258
2026-04-28	6,670.00	6,709.00	6,625.00	6,685.00	6,669.51	292
2026-04-27	7,020.00	7,020.00	7,020.00	7,020.00	7,003.74	70
2026-04-24	7,218.50	7,278.00	7,218.50	7,278.00	7,261.14	1,032
2026-04-23	7,008.00	7,008.00	6,965.00	6,965.00	6,948.86	117
2026-04-22	6,860.00	6,860.00	6,860.00	6,860.00	6,844.11	0
2026-04-21	6,848.00	6,860.00	6,839.00	6,860.00	6,844.11	254
2026-04-20	6,810.00	6,970.00	6,810.00	6,810.00	6,794.22	55
2026-04-17	6,816.00	6,816.70	6,786.00	6,786.00	6,770.28	255
2026-04-16	6,780.00	6,780.00	6,715.99	6,715.99	6,700.43	1,044
2026-04-15	6,674.00	6,750.00	6,674.00	6,750.00	6,734.36	838
2026-04-14	6,800.00	6,835.00	6,800.00	6,830.40	6,814.57	195
2026-04-13	6,840.00	6,902.00	6,761.01	6,805.70	6,789.93	5,085
2026-04-10	6,880.00	6,880.00	6,880.00	6,880.00	6,864.06	0
2026-04-09	6,841.92	6,880.00	6,841.92	6,880.00	6,864.06	1,343
2026-04-08	6,531.02	6,780.00	6,531.02	6,780.00	6,764.29	272
2026-04-07	6,188.56	6,188.56	6,188.56	6,188.56	6,174.22	130
2026-04-06	6,235.00	6,235.00	6,235.00	6,235.00	6,220.55	11
2026-04-01	6,360.00	6,374.00	6,350.00	6,355.00	6,340.28	66
2026-03-31	6,005.00	6,028.00	6,005.00	6,028.00	6,014.03	20
2026-03-30	6,078.00	6,078.00	6,078.00	6,078.00	6,063.92	0
2026-03-27	6,078.00	6,078.00	6,078.00	6,078.00	6,063.92	510
2026-03-26	6,160.00	6,256.00	6,070.00	6,079.50	6,065.41	239
2026-03-25	6,585.00	6,585.00	6,540.00	6,540.01	6,524.86	373
2026-03-24	6,450.00	6,450.00	6,450.00	6,450.00	6,435.06	0
2026-03-23	6,463.80	6,463.80	6,450.00	6,450.00	6,435.06	33
2026-03-20	6,318.00	6,338.00	6,317.00	6,338.00	6,323.32	131
2026-03-19	6,258.00	6,258.00	6,258.00	6,258.00	6,243.50	0
2026-03-18	6,300.00	6,300.00	6,258.00	6,258.00	6,243.50	94
2026-03-17	6,146.00	6,192.00	6,133.00	6,170.00	6,155.71	282
2026-03-13	6,200.00	6,200.00	6,115.90	6,145.00	6,130.76	102
2026-03-12	6,150.00	6,150.00	6,020.00	6,024.00	6,010.04	2,974
2026-03-11	6,200.00	6,207.34	6,200.00	6,200.00	6,185.64	258
2026-03-10	6,100.00	6,135.40	6,059.00	6,095.34	6,081.22	1,088
2026-03-09	5,700.00	5,855.00	5,700.00	5,855.00	5,841.43	47
2026-03-06	5,900.00	5,927.00	5,900.00	5,927.00	5,913.27	1,053
2026-03-05	5,985.00	6,052.00	5,985.00	6,052.00	6,037.98	120
2026-03-04	6,292.48	6,293.00	6,292.00	6,292.00	6,277.42	92
2026-03-03	6,200.00	6,270.00	6,200.00	6,226.44	6,212.01	549
2026-03-02	6,420.00	6,420.00	6,420.00	6,420.00	6,405.13	0
2026-02-27	6,420.00	6,420.00	6,420.00	6,420.00	6,405.13	329
2026-02-26	6,535.00	6,535.00	6,416.20	6,434.99	6,420.08	1,863
2026-02-25	6,657.25	6,773.00	6,657.25	6,773.00	6,757.31	464
2026-02-24	6,500.00	6,500.00	6,478.05	6,478.05	6,463.04	195
2026-02-23	6,433.48	6,433.48	6,427.20	6,427.20	6,412.31	21,185
2026-02-20	6,360.00	6,360.00	6,360.00	6,360.00	6,345.26	0
2026-02-19	6,286.00	6,360.00	6,286.00	6,360.00	6,345.26	398
2026-02-18	6,238.70	6,391.00	6,238.70	6,380.81	6,358.11	219
2026-02-17	6,170.00	6,229.99	6,027.70	6,153.43	6,131.54	65,676
2026-02-16	6,164.00	6,164.00	6,164.00	6,164.00	6,142.07	0
2026-02-13	6,400.00	6,455.00	6,131.00	6,164.00	6,142.07	465
2026-02-12	5,829.00	5,829.00	5,647.00	5,712.00	5,691.68	589
2026-02-11	5,805.00	5,805.00	5,804.00	5,804.00	5,783.35	653
2026-02-10	5,633.36	5,741.00	5,633.36	5,721.40	5,701.04	63
2026-02-09	5,599.99	5,599.99	5,599.99	5,599.99	5,580.07	0
2026-02-06	5,504.58	5,599.99	5,504.58	5,599.99	5,580.07	279
2026-02-05	5,200.00	5,250.00	5,139.50	5,250.00	5,231.32	1,702
2026-02-04	5,450.41	5,450.41	4,999.00	4,999.00	4,981.21	175
2026-02-03	5,840.00	5,840.00	5,405.00	5,405.00	5,385.77	1,457

← NewerPage 3 of 21 · 1,258 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.