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
2025-05-163,188.003,220.003,170.003,220.003,183.931,430
2025-05-153,390.003,414.003,390.003,406.123,367.962,680
2025-05-143,377.003,385.003,362.003,385.003,347.082,757
2025-05-133,358.003,360.003,358.003,360.003,322.36817
2025-05-123,294.003,315.003,294.003,296.003,259.081,482
2025-05-093,040.003,040.003,040.003,040.003,005.9456
2025-05-083,007.003,007.003,007.003,007.002,973.310
2025-05-073,008.003,008.003,007.003,007.002,973.311,017
2025-05-063,062.003,062.003,062.003,062.003,027.700
2025-05-053,056.003,062.003,056.003,062.003,027.70244
2025-05-023,060.003,060.003,060.003,060.003,025.729
2025-04-302,955.002,955.002,955.002,955.002,921.900
2025-04-292,955.002,955.002,955.002,955.002,921.90918
2025-04-282,932.002,932.002,932.002,932.002,899.1514,436
2025-04-252,954.162,957.002,951.002,951.002,917.94111
2025-04-242,895.002,895.002,895.002,895.002,862.5710
2025-04-232,698.002,698.002,698.002,698.002,667.780
2025-04-222,707.032,707.032,698.002,698.002,667.7889
2025-04-212,623.002,623.002,623.002,623.002,593.628
2025-04-162,792.002,792.002,792.002,792.002,760.7210
2025-04-152,908.002,925.752,907.002,925.752,892.97745
2025-04-142,951.002,951.002,889.002,889.002,856.6446
2025-04-112,810.002,965.002,810.002,965.002,931.781,168
2025-04-102,860.832,860.832,790.002,800.002,768.63114
2025-04-092,674.652,674.652,674.652,674.652,644.690
2025-04-082,890.002,890.002,674.002,674.652,644.69511
2025-04-072,730.002,730.002,730.002,730.002,699.42160
2025-04-042,760.002,760.002,760.002,760.002,729.080
2025-04-032,789.002,789.002,717.002,760.002,729.08384
2025-04-023,006.003,006.003,006.003,006.002,972.3228
2025-04-012,957.002,957.002,900.002,900.002,867.5179
2025-03-312,896.002,958.002,896.002,950.002,916.95127
2025-03-283,022.003,022.003,022.003,022.002,988.150
2025-03-273,022.003,022.003,019.003,022.002,988.15275
2025-03-263,022.003,030.003,022.003,030.002,996.068,557
2025-03-253,125.003,125.003,125.003,125.003,089.990
2025-03-243,132.003,297.003,125.003,125.003,089.9971
2025-03-213,120.003,120.003,120.003,120.003,085.055
2025-03-203,102.553,102.553,102.553,102.553,067.790
2025-03-193,102.553,102.553,102.553,102.553,067.79638
2025-03-183,055.003,067.003,055.003,067.003,032.64141
2025-03-143,045.003,045.003,045.003,045.003,010.890
2025-03-133,045.003,045.003,045.003,045.003,010.891,427
2025-03-123,020.003,020.003,020.003,020.002,986.173,007
2025-03-113,000.003,004.002,970.002,990.002,956.50369
2025-03-103,120.003,120.003,083.003,088.203,053.6087
2025-03-073,070.003,120.003,070.003,120.003,085.0557
2025-03-063,184.003,184.003,184.003,184.003,148.330
2025-03-053,184.003,184.003,184.003,184.003,148.330
2025-03-043,196.363,196.363,157.003,184.003,148.336,096
2025-03-033,186.003,249.993,122.003,122.003,087.034,677
2025-02-283,201.003,201.003,201.003,201.003,165.144,733
2025-02-273,378.003,378.003,378.003,378.003,340.160
2025-02-263,378.003,378.003,378.003,378.003,340.160
2025-02-253,378.903,425.773,378.003,378.003,340.1623,661
2025-02-243,485.003,485.003,485.003,485.003,445.9622
2025-02-213,582.003,582.003,582.003,582.003,541.870
2025-02-203,590.003,600.003,582.003,582.003,541.871,338
2025-02-193,519.003,571.003,519.003,567.003,518.981,902
2025-02-183,455.003,487.303,450.003,485.003,438.08337
← NewerPage 7 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.