Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,798.45 | 7,808.10 | 7,673.00 | 7,673.00 | 7,673.00 | 332 |
| 2026-10-16 | 7,850.00 | 7,850.00 | 7,580.00 | 7,597.58 | 7,597.58 | 2,254 |
| 2026-10-15 | 8,215.00 | 8,215.00 | 7,850.00 | 7,950.00 | 7,950.00 | 565 |
| 2026-10-14 | 8,470.00 | 8,470.00 | 8,250.00 | 8,250.00 | 8,250.00 | 343 |
| 2026-10-13 | 8,800.00 | 8,800.00 | 8,349.00 | 8,478.74 | 8,478.74 | 2,232 |
| 2026-10-12 | 9,070.00 | 9,085.30 | 9,070.00 | 9,085.30 | 9,085.30 | 350 |
| 2026-10-09 | 9,401.00 | 9,401.35 | 9,360.00 | 9,364.00 | 9,364.00 | 163 |
| 2026-10-08 | 9,095.00 | 9,290.00 | 9,095.00 | 9,248.00 | 9,248.00 | 163 |
| 2026-10-07 | 9,400.00 | 9,400.00 | 9,325.00 | 9,330.00 | 9,330.00 | 99 |
| 2026-10-06 | 9,608.00 | 9,608.00 | 9,456.00 | 9,464.50 | 9,464.50 | 710 |
| 2026-10-05 | 9,728.25 | 9,795.00 | 9,700.00 | 9,795.00 | 9,795.00 | 236 |
| 2026-10-02 | 9,770.00 | 9,817.00 | 9,770.00 | 9,790.00 | 9,790.00 | 12,921 |
| 2026-10-01 | 9,499.99 | 9,755.00 | 9,499.99 | 9,732.49 | 9,732.49 | 1,330 |
| 2026-09-30 | 9,239.00 | 9,276.00 | 9,113.00 | 9,276.00 | 9,276.00 | 528 |
| 2026-09-29 | 9,073.00 | 9,241.00 | 9,073.00 | 9,230.60 | 9,230.60 | 2,483 |
| 2026-09-28 | 8,617.00 | 8,710.00 | 8,600.00 | 8,710.00 | 8,710.00 | 91 |
| 2026-09-25 | 8,530.00 | 8,634.00 | 8,503.00 | 8,618.83 | 8,618.83 | 12,041 |
| 2026-09-24 | 8,125.00 | 8,329.00 | 8,125.00 | 8,308.37 | 8,308.37 | 630 |
| 2026-09-23 | 8,194.08 | 8,295.00 | 8,125.00 | 8,290.37 | 8,290.37 | 177 |
| 2026-09-22 | 7,991.00 | 8,140.00 | 7,991.00 | 8,140.00 | 8,140.00 | 99 |
| 2026-09-21 | 7,796.00 | 8,060.00 | 7,796.00 | 8,046.94 | 8,046.94 | 505 |
Page 1 of 1 · 21 trading days
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.