Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,885.30 | 5,885.30 | 5,650.00 | 5,650.00 | 5,629.90 | 500 |
| 2026-01-29 | 5,802.00 | 5,824.94 | 5,802.00 | 5,824.94 | 5,804.22 | 997 |
| 2026-01-28 | 5,870.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,769.40 | 36 |
| 2026-01-27 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,530.25 | 0 |
| 2026-01-26 | 5,530.00 | 5,550.00 | 5,530.00 | 5,550.00 | 5,530.25 | 39 |
| 2026-01-23 | 5,532.00 | 5,625.00 | 5,532.00 | 5,625.00 | 5,604.99 | 19 |
| 2026-01-22 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,609.97 | 28 |
| 2026-01-21 | 5,621.90 | 5,719.00 | 5,550.00 | 5,684.00 | 5,663.78 | 87 |
| 2026-01-20 | 5,640.97 | 5,640.97 | 5,587.00 | 5,600.00 | 5,580.08 | 204 |
| 2026-01-19 | 5,755.97 | 5,755.97 | 5,755.97 | 5,755.97 | 5,735.49 | 0 |
| 2026-01-16 | 5,800.00 | 5,800.00 | 5,740.00 | 5,755.97 | 5,735.49 | 4,205 |
| 2026-01-15 | 5,431.19 | 5,431.19 | 5,431.19 | 5,431.19 | 5,411.87 | 0 |
| 2026-01-14 | 5,431.19 | 5,431.19 | 5,431.19 | 5,431.19 | 5,411.87 | 0 |
| 2026-01-13 | 5,450.00 | 5,450.00 | 5,431.19 | 5,431.19 | 5,411.87 | 959 |
| 2026-01-12 | 5,510.00 | 5,516.00 | 5,510.00 | 5,516.00 | 5,496.37 | 74 |
| 2026-01-09 | 5,275.00 | 5,310.00 | 5,275.00 | 5,310.00 | 5,291.11 | 153 |
| 2026-01-08 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,281.14 | 0 |
| 2026-01-07 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,281.14 | 11 |
| 2026-01-06 | 5,274.00 | 5,287.00 | 5,267.00 | 5,287.00 | 5,268.19 | 282 |
| 2026-01-05 | 4,980.00 | 5,130.00 | 4,980.00 | 5,130.00 | 5,111.75 | 79 |
| 2026-01-02 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,651.39 | 0 |
| 2025-12-31 | 4,668.00 | 4,668.00 | 4,668.00 | 4,668.00 | 4,651.39 | 5 |
| 2025-12-30 | 4,694.00 | 4,695.00 | 4,694.00 | 4,695.00 | 4,678.30 | 147 |
| 2025-12-29 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-26 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-24 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-23 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-22 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-19 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 0 |
| 2025-12-18 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,574.67 | 5 |
| 2025-12-17 | 4,497.70 | 4,497.70 | 4,496.90 | 4,496.90 | 4,480.90 | 188 |
| 2025-12-16 | 4,659.60 | 4,664.64 | 4,610.00 | 4,641.00 | 4,624.49 | 779 |
| 2025-12-15 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,688.26 | 18 |
| 2025-12-11 | 4,802.00 | 4,870.00 | 4,802.00 | 4,870.00 | 4,852.67 | 226 |
| 2025-12-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,982.21 | 30 |
| 2025-12-09 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,873.60 | 0 |
| 2025-12-08 | 4,891.00 | 4,891.00 | 4,891.00 | 4,891.00 | 4,873.60 | 16 |
| 2025-12-05 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,861.64 | 11 |
| 2025-12-04 | 4,880.00 | 4,900.00 | 4,880.00 | 4,900.00 | 4,882.57 | 24 |
| 2025-12-03 | 4,867.00 | 4,899.44 | 4,867.00 | 4,899.44 | 4,882.01 | 347 |
| 2025-12-02 | 4,737.50 | 4,737.50 | 4,737.50 | 4,737.50 | 4,720.64 | 675 |
| 2025-12-01 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,633.46 | 38 |
| 2025-11-28 | 4,560.00 | 4,575.00 | 4,560.00 | 4,575.00 | 4,558.72 | 40 |
| 2025-11-27 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,603.56 | 0 |
| 2025-11-26 | 4,450.00 | 4,622.00 | 4,450.00 | 4,620.00 | 4,603.56 | 8,902 |
| 2025-11-25 | 4,322.00 | 4,411.79 | 4,322.00 | 4,411.79 | 4,396.09 | 124 |
| 2025-11-24 | 4,199.99 | 4,199.99 | 4,199.99 | 4,199.99 | 4,185.05 | 33 |
| 2025-11-21 | 4,263.00 | 4,263.00 | 4,263.00 | 4,263.00 | 4,247.83 | 0 |
| 2025-11-20 | 4,263.00 | 4,263.00 | 4,263.00 | 4,263.00 | 4,247.83 | 0 |
| 2025-11-19 | 4,237.85 | 4,263.00 | 4,237.85 | 4,263.00 | 4,239.44 | 128 |
| 2025-11-18 | 4,140.00 | 4,140.00 | 4,134.95 | 4,134.95 | 4,112.09 | 1,349 |
| 2025-11-14 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,828.72 | 12 |
| 2025-11-13 | 4,087.00 | 4,087.00 | 4,066.00 | 4,066.00 | 4,043.52 | 424 |
| 2025-11-12 | 4,206.00 | 4,206.00 | 4,206.00 | 4,206.00 | 4,182.75 | 11 |
| 2025-11-11 | 4,167.28 | 4,167.28 | 4,167.28 | 4,167.28 | 4,144.24 | 12 |
| 2025-11-10 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,191.70 | 86 |
| 2025-11-07 | 4,255.00 | 4,255.00 | 4,145.00 | 4,145.00 | 4,122.09 | 2,269 |
| 2025-11-06 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 4,402.53 | 51 |
| 2025-11-05 | 4,414.99 | 4,487.00 | 4,414.99 | 4,475.00 | 4,450.26 | 387 |
| 2025-11-04 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 4,390.60 | 0 |
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.