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
2025-08-083,422.003,422.003,422.003,422.003,393.30107
2025-08-073,404.003,410.303,404.003,410.303,381.70330
2025-08-063,271.773,323.003,271.773,323.003,295.13289
2025-08-053,346.003,367.003,346.003,363.763,335.555,907
2025-08-043,412.003,440.003,412.003,435.003,406.19664
2025-08-013,367.003,400.563,367.003,400.563,372.04660
2025-07-313,405.003,405.003,400.003,404.003,375.45378
2025-07-303,565.003,587.003,565.003,571.003,541.052,305
2025-07-293,615.003,615.003,530.003,545.003,515.27752
2025-07-283,535.003,562.003,535.003,562.003,532.13192
2025-07-253,445.003,484.993,426.003,484.993,455.76607
2025-07-243,497.003,516.003,497.003,516.003,486.51164
2025-07-233,468.503,510.003,468.013,468.693,439.60822
2025-07-223,500.003,500.003,500.003,500.003,470.6511
2025-07-213,597.103,660.793,597.103,660.793,630.0978
2025-07-183,592.003,592.003,526.013,526.013,496.44207
2025-07-173,612.263,612.263,600.003,600.003,569.8159
2025-07-163,605.003,625.003,605.003,625.003,594.6036
2025-07-153,750.003,760.003,750.003,755.003,723.51130
2025-07-143,690.003,690.003,690.003,690.003,659.050
2025-07-113,703.003,703.003,690.003,690.003,659.05119
2025-07-103,675.003,707.503,670.313,700.003,668.971,155
2025-07-093,640.003,650.003,615.003,650.003,619.3917,303
2025-07-083,600.003,647.003,600.003,640.003,609.47361
2025-07-073,539.503,560.003,539.503,560.003,530.146,992
2025-07-043,574.003,574.003,574.003,574.003,544.030
2025-07-033,574.003,574.003,574.003,574.003,544.031,177
2025-07-023,500.003,560.003,500.003,560.003,530.141,198
2025-07-013,400.003,460.003,400.003,460.003,430.98204
2025-06-303,460.003,480.903,435.003,450.003,421.075,590
2025-06-273,410.993,500.003,410.993,425.003,396.28799
2025-06-263,475.003,475.003,428.003,465.003,435.94164
2025-06-253,443.003,460.003,430.003,458.233,429.233,862
2025-06-243,369.553,424.003,369.553,419.153,390.472,627
2025-06-233,295.003,295.003,295.003,295.003,267.3710,060
2025-06-203,255.003,255.003,220.003,248.003,220.7618,763
2025-06-193,280.003,280.003,280.003,280.003,252.490
2025-06-183,304.003,305.003,280.003,280.003,252.4986
2025-06-173,376.003,376.003,326.003,326.003,298.1185
2025-06-163,270.003,342.003,270.003,342.003,313.972,399
2025-06-133,260.003,260.003,245.003,245.003,217.79142
2025-06-123,308.003,308.003,300.003,300.003,272.32252
2025-06-113,249.003,255.003,238.003,255.003,227.70315
2025-06-103,278.003,320.003,278.003,316.003,288.19156
2025-06-093,251.003,277.773,244.503,250.003,222.7417,078
2025-06-063,222.003,231.003,199.003,199.003,172.17997
2025-06-053,175.003,175.003,127.703,127.703,101.471,234
2025-06-043,115.003,120.003,100.003,120.003,093.831,514
2025-06-033,008.003,008.003,008.003,008.002,982.770
2025-06-023,008.003,008.003,008.003,008.002,982.77355
2025-05-303,010.003,039.002,995.003,039.003,013.5173
2025-05-293,103.003,104.003,103.003,104.003,077.97100
2025-05-283,150.013,153.003,150.013,153.003,126.5618
2025-05-273,098.003,120.203,098.003,120.203,094.037,681
2025-05-263,050.003,050.003,050.003,050.003,024.420
2025-05-233,016.003,050.003,016.003,050.003,024.42738
2025-05-223,133.003,170.003,113.003,113.003,086.89447
2025-05-213,204.003,210.003,136.003,136.003,100.871,824
2025-05-203,170.003,180.003,170.003,180.003,144.3856
2025-05-193,170.003,170.003,170.003,170.003,134.4914
← NewerPage 6 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.