Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 7,223.85 | 7,497.00 | 7,223.85 | 7,495.00 | 7,495.00 | 1,401 |
| 2026-09-17 | 7,124.00 | 7,185.00 | 7,124.00 | 7,170.00 | 7,170.00 | 2,153 |
| 2026-09-15 | 7,198.00 | 7,225.00 | 7,173.80 | 7,223.84 | 7,223.84 | 829 |
| 2026-09-14 | 7,300.00 | 7,319.00 | 7,300.00 | 7,300.00 | 7,300.00 | 98 |
| 2026-09-11 | 7,726.00 | 7,869.47 | 7,726.00 | 7,836.00 | 7,836.00 | 139 |
| 2026-09-10 | 7,733.30 | 7,786.19 | 7,733.30 | 7,756.00 | 7,756.00 | 611 |
| 2026-09-09 | 7,942.99 | 7,988.00 | 7,850.00 | 7,904.55 | 7,904.55 | 1,141 |
| 2026-09-08 | 7,800.00 | 7,985.50 | 7,800.00 | 7,981.42 | 7,981.42 | 2,715 |
| 2026-09-07 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 0 |
| 2026-09-04 | 7,730.00 | 7,730.00 | 7,622.35 | 7,680.00 | 7,680.00 | 11,925 |
| 2026-09-03 | 7,243.00 | 7,418.89 | 7,243.00 | 7,300.00 | 7,300.00 | 4,641 |
| 2026-09-02 | 7,428.50 | 7,470.00 | 7,421.60 | 7,444.96 | 7,444.96 | 1,861 |
| 2026-09-01 | 7,568.00 | 7,584.80 | 7,491.50 | 7,502.81 | 7,502.81 | 6,184 |
| 2026-08-31 | 7,796.00 | 7,808.00 | 7,780.32 | 7,808.00 | 7,808.00 | 275 |
| 2026-08-28 | 7,950.01 | 7,950.01 | 7,870.00 | 7,893.04 | 7,893.04 | 454 |
| 2026-08-27 | 8,085.10 | 8,164.10 | 8,060.00 | 8,164.10 | 8,164.10 | 62 |
| 2026-08-26 | 8,041.00 | 8,139.31 | 8,041.00 | 8,139.31 | 8,139.31 | 1,282 |
| 2026-08-25 | 8,083.00 | 8,083.00 | 8,083.00 | 8,083.00 | 8,083.00 | 23 |
| 2026-08-24 | 8,150.00 | 8,205.00 | 8,150.00 | 8,205.00 | 8,205.00 | 1,924 |
| 2026-08-21 | 8,250.00 | 8,290.00 | 8,196.00 | 8,220.00 | 8,220.00 | 135 |
| 2026-08-20 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2,681 |
| 2026-08-19 | 8,350.00 | 8,415.40 | 8,350.00 | 8,415.40 | 8,414.87 | 949 |
| 2026-08-18 | 8,650.00 | 8,699.00 | 8,622.85 | 8,699.00 | 8,698.45 | 1,223 |
| 2026-08-17 | 8,879.00 | 9,171.00 | 8,879.00 | 9,121.86 | 9,121.29 | 1,921 |
| 2026-08-14 | 8,725.00 | 8,881.59 | 8,571.00 | 8,630.02 | 8,620.81 | 1,333 |
| 2026-08-13 | 9,400.00 | 9,574.28 | 9,081.59 | 9,093.70 | 9,083.99 | 4,333 |
| 2026-08-12 | 9,380.00 | 9,600.00 | 9,348.00 | 9,358.72 | 9,348.73 | 491 |
| 2026-08-11 | 9,067.00 | 9,067.00 | 9,014.00 | 9,030.00 | 9,020.36 | 211 |
| 2026-08-10 | 9,000.00 | 9,073.00 | 8,970.01 | 8,982.96 | 8,973.37 | 141 |
| 2026-08-07 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,280.08 | 8 |
| 2026-08-06 | 9,288.00 | 9,288.00 | 9,288.00 | 9,288.00 | 9,278.08 | 0 |
| 2026-08-05 | 9,234.90 | 9,288.00 | 9,234.90 | 9,288.00 | 9,278.08 | 161 |
| 2026-08-04 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,439.91 | 135 |
| 2026-08-03 | 8,804.00 | 8,935.00 | 8,804.00 | 8,935.00 | 8,925.46 | 6,332 |
| 2026-07-31 | 8,956.17 | 8,956.17 | 8,905.00 | 8,905.00 | 8,895.49 | 2,448 |
| 2026-07-30 | 8,600.00 | 8,725.00 | 8,600.00 | 8,706.00 | 8,696.70 | 683 |
| 2026-07-29 | 7,972.00 | 7,972.00 | 7,770.00 | 7,873.00 | 7,864.59 | 1,028 |
| 2026-07-28 | 8,230.00 | 8,409.70 | 8,230.00 | 8,409.70 | 8,400.72 | 620 |
| 2026-07-27 | 9,400.00 | 9,400.00 | 8,780.00 | 8,780.00 | 8,770.63 | 328 |
| 2026-07-24 | 9,564.00 | 9,657.20 | 9,563.00 | 9,601.16 | 9,590.91 | 9,334 |
Page 1 of 21 · 1,260 trading daysOlder →
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.