Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMAT.MX stock page

Applied Materials Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-034,349.004,415.004,349.004,415.004,390.60732
2025-10-314,420.004,425.004,420.004,425.004,400.54250
2025-10-304,400.004,400.004,400.004,400.004,375.6815
2025-10-294,289.174,340.004,289.174,340.004,316.0198
2025-10-284,214.064,214.064,190.004,190.004,166.842,431
2025-10-274,312.104,320.004,260.004,260.004,236.451,061
2025-10-244,132.814,239.004,132.814,239.004,215.57103
2025-10-234,045.004,045.004,045.004,045.004,022.640
2025-10-224,080.004,090.004,045.004,045.004,022.64191
2025-10-214,182.384,182.384,170.004,170.004,146.9570
2025-10-204,245.004,245.004,245.004,245.004,221.54309
2025-10-174,200.004,200.004,100.004,160.004,137.01403
2025-10-164,200.704,200.704,200.704,200.704,177.4821
2025-10-154,168.944,205.464,158.134,205.464,182.213,131
2025-10-144,051.004,096.234,051.004,091.004,068.39187
2025-10-134,080.004,080.004,037.004,037.004,014.6942
2025-10-104,046.004,143.104,045.004,051.004,028.61637
2025-10-093,960.004,060.003,960.004,054.004,031.5987
2025-10-083,932.743,932.743,932.743,932.743,911.001,534
2025-10-074,150.004,150.004,033.034,033.034,010.741,038
2025-10-064,134.004,134.004,123.004,123.004,100.21462
2025-10-034,032.004,108.004,007.234,007.233,985.081,475
2025-10-024,000.004,110.004,000.004,110.004,087.2814
2025-10-013,875.004,000.003,875.004,000.003,977.89795
2025-09-303,700.003,700.003,700.003,700.003,679.55148
2025-09-293,810.003,810.003,810.003,810.003,788.94146
2025-09-263,700.003,762.003,700.003,755.003,734.24999
2025-09-253,685.003,700.003,685.003,700.003,679.5566
2025-09-243,730.003,730.003,703.833,715.003,694.475,183
2025-09-233,730.003,730.003,666.003,700.003,679.5562
2025-09-223,600.003,669.993,600.003,669.993,649.70157
2025-09-193,508.003,513.713,470.003,513.713,494.2923,718
2025-09-183,300.003,500.003,300.003,476.703,457.48744
2025-09-173,233.123,273.003,233.123,271.863,253.77644
2025-09-153,101.003,137.303,101.003,132.003,114.69167
2025-09-123,109.003,109.003,109.003,109.003,091.81132
2025-09-113,079.203,155.003,079.203,149.003,131.59626
2025-09-103,063.543,063.543,032.503,032.503,015.741,692
2025-09-093,056.003,056.003,030.003,030.003,013.251,032
2025-09-083,056.003,056.003,056.003,056.003,039.1111
2025-09-052,980.003,030.002,980.003,030.003,013.25363
2025-09-042,962.772,989.102,962.772,972.932,956.501,254
2025-09-032,930.472,930.472,894.002,905.702,889.64429
2025-09-022,951.253,023.992,925.603,023.993,007.27153
2025-09-012,994.602,994.602,994.602,994.602,978.050
2025-08-293,003.003,003.002,978.002,994.602,978.051,583
2025-08-283,095.003,095.003,061.003,091.253,074.161,081
2025-08-273,060.003,070.003,060.003,067.913,050.95233
2025-08-263,030.003,070.003,030.003,069.053,052.0991
2025-08-252,998.003,030.002,998.003,029.603,012.8583
2025-08-223,062.003,062.003,040.003,040.003,023.201,171
2025-08-213,000.003,000.002,995.252,996.002,979.44532
2025-08-203,000.003,000.002,975.002,999.992,974.83130
2025-08-193,094.643,100.003,043.003,059.503,033.84831
2025-08-183,077.773,092.983,073.913,075.713,049.91413
2025-08-153,099.003,121.783,035.013,039.233,013.7424,719
2025-08-143,535.003,565.653,530.003,556.003,526.1876
2025-08-133,548.993,549.003,548.993,549.003,519.24250
2025-08-123,498.003,506.003,495.213,500.923,471.56249
2025-08-113,449.003,500.003,449.003,457.003,428.01136
← NewerPage 5 of 22 · 1,261 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.