Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-20 | 2,715.00 | 2,715.00 | 2,705.00 | 2,705.00 | 2,594.98 | 538 |
| 2021-10-19 | 2,734.00 | 2,743.50 | 2,700.00 | 2,728.00 | 2,617.04 | 368 |
| 2021-10-18 | 2,798.89 | 2,798.89 | 2,681.58 | 2,681.58 | 2,572.51 | 697 |
| 2021-10-15 | 2,690.00 | 2,690.00 | 2,677.51 | 2,679.70 | 2,570.70 | 691 |
| 2021-10-14 | 2,668.99 | 2,668.99 | 2,668.99 | 2,668.99 | 2,560.43 | 0 |
← NewerPage 22 of 22 · 1,265 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.