Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3,463.22 | 3,463.22 | 3,463.22 | 3,463.22 | 3,416.59 | 0 |
| 2025-02-14 | 3,540.00 | 3,570.00 | 3,462.00 | 3,463.22 | 3,416.59 | 1,553 |
| 2025-02-13 | 3,714.16 | 3,770.00 | 3,714.16 | 3,764.00 | 3,713.32 | 1,110 |
| 2025-02-12 | 3,694.00 | 3,780.00 | 3,694.00 | 3,780.00 | 3,729.11 | 42 |
| 2025-02-11 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 3,714.31 | 239 |
| 2025-02-10 | 3,765.30 | 3,780.00 | 3,765.30 | 3,780.00 | 3,729.11 | 97 |
| 2025-02-07 | 3,695.40 | 3,714.00 | 3,686.50 | 3,700.00 | 3,650.19 | 2,732 |
| 2025-02-06 | 3,728.00 | 3,745.00 | 3,710.00 | 3,716.00 | 3,665.97 | 176 |
| 2025-02-05 | 3,676.00 | 3,720.00 | 3,654.00 | 3,720.00 | 3,669.92 | 416 |
| 2025-02-04 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,604.81 | 6,994 |
| 2025-01-31 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 3,696.55 | 15 |
| 2025-01-30 | 3,636.64 | 3,725.00 | 3,636.64 | 3,725.00 | 3,674.85 | 8,198 |
| 2025-01-29 | 3,625.00 | 3,625.00 | 3,581.00 | 3,600.00 | 3,551.53 | 8,399 |
| 2025-01-28 | 3,574.62 | 3,574.62 | 3,574.62 | 3,574.62 | 3,526.49 | 826 |
| 2025-01-27 | 3,600.00 | 3,650.00 | 3,542.00 | 3,596.00 | 3,547.59 | 773 |
| 2025-01-24 | 3,815.00 | 3,822.00 | 3,781.00 | 3,781.00 | 3,730.10 | 10,109 |
| 2025-01-23 | 3,860.00 | 3,875.00 | 3,860.00 | 3,875.00 | 3,822.83 | 66 |
| 2025-01-22 | 4,028.00 | 4,100.00 | 4,028.00 | 4,052.00 | 3,997.45 | 447 |
| 2025-01-21 | 4,000.00 | 4,025.00 | 3,937.51 | 4,010.31 | 3,956.32 | 1,722 |
| 2025-01-20 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 3,938.25 | 0 |
| 2025-01-17 | 4,000.00 | 4,000.00 | 3,920.00 | 3,992.00 | 3,938.25 | 2,144 |
| 2025-01-16 | 3,800.00 | 3,972.00 | 3,790.00 | 3,925.21 | 3,872.36 | 2,601 |
| 2025-01-15 | 3,650.99 | 3,669.00 | 3,620.01 | 3,665.00 | 3,615.66 | 125 |
| 2025-01-14 | 3,570.00 | 3,570.00 | 3,559.00 | 3,559.00 | 3,511.08 | 98 |
| 2025-01-13 | 3,545.00 | 3,555.00 | 3,539.99 | 3,539.99 | 3,492.33 | 101 |
| 2025-01-10 | 3,535.00 | 3,561.00 | 3,535.00 | 3,561.00 | 3,513.06 | 7,356 |
| 2025-01-09 | 3,576.80 | 3,576.80 | 3,576.80 | 3,576.80 | 3,528.64 | 0 |
| 2025-01-08 | 3,639.00 | 3,639.00 | 3,576.80 | 3,576.80 | 3,528.64 | 476 |
| 2025-01-07 | 3,690.00 | 3,690.00 | 3,619.00 | 3,639.00 | 3,590.01 | 1,868 |
| 2025-01-06 | 3,639.00 | 3,650.00 | 3,630.00 | 3,641.43 | 3,592.40 | 236 |
| 2025-01-03 | 3,417.00 | 3,485.00 | 3,417.00 | 3,485.00 | 3,438.08 | 26 |
| 2025-01-02 | 3,409.99 | 3,417.00 | 3,409.99 | 3,417.00 | 3,371.00 | 121 |
| 2024-12-31 | 3,407.18 | 3,407.18 | 3,403.39 | 3,403.40 | 3,357.58 | 247 |
| 2024-12-30 | 3,331.00 | 3,393.00 | 3,331.00 | 3,385.00 | 3,339.43 | 3,407 |
| 2024-12-27 | 3,350.00 | 3,395.00 | 3,350.00 | 3,395.00 | 3,349.29 | 24 |
| 2024-12-26 | 3,390.00 | 3,404.00 | 3,390.00 | 3,404.00 | 3,358.17 | 34 |
| 2024-12-24 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,332.52 | 1,180 |
| 2024-12-23 | 3,351.00 | 3,351.00 | 3,335.00 | 3,335.00 | 3,290.10 | 61 |
| 2024-12-20 | 3,235.00 | 3,306.00 | 3,235.00 | 3,293.00 | 3,248.67 | 136 |
| 2024-12-19 | 3,329.00 | 3,333.00 | 3,300.02 | 3,320.00 | 3,275.30 | 1,569 |
| 2024-12-18 | 3,450.00 | 3,513.00 | 3,450.00 | 3,456.00 | 3,409.47 | 3,137 |
| 2024-12-17 | 3,427.00 | 3,450.50 | 3,427.00 | 3,441.00 | 3,394.67 | 973 |
| 2024-12-16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,364.09 | 0 |
| 2024-12-13 | 3,405.00 | 3,410.00 | 3,396.30 | 3,410.00 | 3,364.09 | 10,360 |
| 2024-12-11 | 3,430.00 | 3,492.50 | 3,430.00 | 3,452.00 | 3,405.52 | 156 |
| 2024-12-10 | 3,415.00 | 3,415.00 | 3,407.00 | 3,407.00 | 3,361.13 | 40 |
| 2024-12-09 | 3,473.00 | 3,474.00 | 3,473.00 | 3,474.00 | 3,427.23 | 35 |
| 2024-12-06 | 3,478.00 | 3,499.94 | 3,478.00 | 3,495.00 | 3,447.95 | 3,690 |
| 2024-12-05 | 3,550.00 | 3,550.00 | 3,451.00 | 3,475.00 | 3,428.22 | 422 |
| 2024-12-04 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,669.92 | 0 |
| 2024-12-03 | 3,703.30 | 3,720.00 | 3,703.30 | 3,720.00 | 3,669.92 | 117 |
| 2024-12-02 | 3,648.00 | 3,745.00 | 3,648.00 | 3,730.00 | 3,679.78 | 2,455 |
| 2024-11-29 | 3,603.00 | 3,603.00 | 3,500.03 | 3,594.00 | 3,545.61 | 1,001 |
| 2024-11-28 | 3,493.55 | 3,493.55 | 3,493.55 | 3,493.55 | 3,446.52 | 0 |
| 2024-11-27 | 3,515.00 | 3,515.00 | 3,473.40 | 3,493.55 | 3,446.52 | 2,598 |
| 2024-11-26 | 3,534.00 | 3,572.00 | 3,534.00 | 3,567.00 | 3,518.98 | 134 |
| 2024-11-25 | 3,540.00 | 3,560.00 | 3,534.50 | 3,534.50 | 3,486.91 | 75 |
| 2024-11-22 | 3,576.00 | 3,582.25 | 3,572.44 | 3,572.44 | 3,524.34 | 187 |
| 2024-11-21 | 3,520.00 | 3,615.99 | 3,520.00 | 3,612.85 | 3,564.21 | 2,074 |
| 2024-11-20 | 3,411.00 | 3,440.00 | 3,400.00 | 3,400.00 | 3,346.19 | 375 |
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.