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
2024-11-193,400.013,430.003,350.003,400.003,346.194,992
2024-11-153,515.003,539.003,438.003,444.823,390.309,275
2024-11-143,800.003,820.003,790.003,795.003,734.942,728
2024-11-133,772.763,773.003,760.003,760.003,700.50936
2024-11-123,856.093,875.003,840.003,845.003,784.15307
2024-11-113,919.863,925.003,840.003,840.003,779.231,246
2024-11-083,885.003,885.003,868.003,870.003,808.75146
2024-11-073,770.003,852.203,770.003,852.203,791.245,790
2024-11-063,850.003,850.003,760.003,770.003,710.341,472
2024-11-053,691.003,780.003,691.003,780.003,720.181,405
2024-11-043,689.993,689.993,645.003,654.003,596.173,049
2024-11-013,664.003,716.003,664.003,716.003,657.19748
2024-10-313,630.003,630.003,615.003,615.003,557.79136
2024-10-303,741.003,745.003,741.003,742.003,682.7824
2024-10-293,755.603,839.003,682.813,839.003,778.241,343
2024-10-283,775.003,775.003,775.003,775.003,715.260
2024-10-253,716.003,775.003,716.003,775.003,715.26378
2024-10-243,649.003,649.003,649.003,649.003,591.25612
2024-10-233,645.003,645.003,596.003,600.003,543.03139
2024-10-223,640.003,670.003,640.003,662.003,604.051,547
2024-10-213,714.463,714.463,682.003,682.003,623.73144
2024-10-183,650.003,715.003,650.003,715.003,656.212,812
2024-10-173,750.003,755.003,709.003,709.003,650.30473
2024-10-163,770.003,770.003,675.003,675.003,616.841,973
2024-10-154,215.004,215.003,750.003,750.003,690.651,083
2024-10-144,082.004,150.004,082.004,150.004,084.32529
2024-10-113,985.004,000.003,985.004,000.003,936.7032
2024-10-103,965.003,965.003,965.003,965.003,902.2530
2024-10-093,980.004,004.003,980.004,004.003,940.63524
2024-10-083,903.503,903.503,883.503,883.503,822.0421
2024-10-073,880.003,880.003,850.003,850.003,789.0736
2024-10-043,905.013,905.013,905.013,905.013,843.2113
2024-10-033,914.003,914.003,914.003,914.003,852.060
2024-10-023,946.003,946.003,914.003,914.003,852.06716
2024-09-303,950.003,950.003,932.003,932.003,869.77383
2024-09-274,027.004,044.004,027.004,044.003,980.00245
2024-09-264,085.004,114.003,968.014,114.004,048.89374
2024-09-253,850.003,930.003,830.753,899.993,838.273,082
2024-09-243,810.503,819.003,810.503,819.003,758.56587
2024-09-233,685.003,792.003,685.003,761.003,701.481,876
2024-09-203,698.003,799.993,685.003,685.003,626.684,276
2024-09-193,665.003,800.003,665.003,800.003,739.8613,459
2024-09-183,674.993,674.993,640.003,665.003,607.00115
2024-09-173,668.003,668.003,635.013,635.013,577.48208
2024-09-133,627.003,627.003,619.903,625.003,567.63258
2024-09-123,630.003,657.993,615.003,657.993,600.10474
2024-09-113,632.193,660.003,589.003,660.003,602.0872
2024-09-103,500.003,560.103,500.003,560.103,503.7677
2024-09-093,518.003,519.003,518.003,519.003,463.312,186
2024-09-063,510.003,510.003,499.993,499.993,444.6021
2024-09-053,600.003,600.003,600.003,600.003,543.030
2024-09-043,620.003,650.003,600.003,600.003,543.031,574
2024-09-033,721.003,721.003,632.003,639.883,582.281,667
2024-09-023,812.003,812.003,812.003,812.003,751.670
2024-08-303,824.003,824.003,812.003,812.003,751.6780
2024-08-293,875.003,923.003,875.003,875.003,813.682,023
2024-08-283,800.003,800.003,720.003,755.013,695.58125
2024-08-273,867.003,874.503,820.003,867.503,806.29160
2024-08-263,830.003,830.003,790.003,819.403,758.95149
2024-08-233,857.003,880.003,835.003,860.003,798.9186
← NewerPage 9 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.