Applied Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7,400.00 | 7,400.00 | 7,074.00 | 7,075.00 | 7,058.61 | 690 |
| 2026-05-06 | 7,400.00 | 7,400.00 | 7,380.58 | 7,380.58 | 7,363.48 | 476 |
| 2026-05-05 | 7,105.00 | 7,239.99 | 7,105.00 | 7,150.00 | 7,133.43 | 306 |
| 2026-05-04 | 6,861.00 | 6,861.00 | 6,860.00 | 6,860.00 | 6,844.11 | 3,463 |
| 2026-04-30 | 6,776.10 | 6,914.00 | 6,776.10 | 6,860.00 | 6,844.11 | 373 |
| 2026-04-29 | 6,634.00 | 6,640.00 | 6,626.00 | 6,640.00 | 6,624.62 | 258 |
| 2026-04-28 | 6,670.00 | 6,709.00 | 6,625.00 | 6,685.00 | 6,669.51 | 292 |
| 2026-04-27 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,003.74 | 70 |
| 2026-04-24 | 7,218.50 | 7,278.00 | 7,218.50 | 7,278.00 | 7,261.14 | 1,032 |
← NewerPage 3 of 3 · 129 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.