Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Applied Materials, Inc. (AMAT.MX)

Mexico - Mexico Delayed Price. Currency in MXN
2,114.20-41.84 (-1.94%)
At close: 02:15PM CST
Advertisement
  • Dividend

    AMAT.MX announced a cash dividend of 0.26 with an ex-date of Feb. 22, 2023

Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232,134.002,134.002,101.002,114.202,114.20477
Jan 26, 20232,156.042,156.042,156.042,156.042,156.04302
Jan 25, 20232,075.002,104.002,075.002,104.002,104.001,279
Jan 24, 20232,126.632,126.632,126.632,126.632,126.6315
Jan 23, 20232,140.002,154.252,140.002,153.002,153.001,586
Jan 20, 20232,040.002,040.002,040.002,040.002,040.00-
Jan 19, 20232,040.002,040.002,040.002,040.002,040.00242
Jan 18, 20232,065.002,065.002,064.002,065.002,065.00162
Jan 17, 20232,058.002,058.002,058.002,058.002,058.00-
Jan 16, 20232,058.002,058.002,058.002,058.002,058.00-
Jan 13, 20232,058.002,058.002,058.002,058.002,058.00-
Jan 12, 20232,058.002,058.002,058.002,058.002,058.00-
Jan 11, 20232,058.002,058.002,058.002,058.002,058.00220
Jan 10, 20232,045.002,054.502,045.002,054.502,054.503,718
Jan 09, 20231,800.001,800.001,800.001,800.001,800.00-
Jan 06, 20231,800.001,800.001,800.001,800.001,800.00-
Jan 05, 20231,800.001,800.001,800.001,800.001,800.00-
Jan 04, 20231,800.001,800.001,800.001,800.001,800.00678
Jan 03, 20231,885.001,885.001,885.001,885.001,885.00-
Jan 02, 20231,885.001,885.001,885.001,885.001,885.00-
Dec 30, 20221,885.001,885.001,885.001,885.001,885.006
Dec 29, 20221,850.001,876.991,850.001,876.991,876.992,834
Dec 28, 20221,877.001,877.001,877.001,877.001,877.00-
Dec 27, 20221,890.001,890.001,877.001,877.001,877.002,995
Dec 26, 20222,073.002,073.002,073.002,073.002,073.00-
Dec 23, 20222,073.002,073.002,073.002,073.002,073.00-
Dec 22, 20222,073.002,073.002,073.002,073.002,073.00-
Dec 21, 20222,073.002,073.002,073.002,073.002,073.00106
Dec 20, 20222,052.462,057.002,052.462,057.002,057.00243
Dec 19, 20222,061.002,061.002,042.502,047.502,047.50682
Dec 16, 20222,065.002,078.002,065.002,078.002,078.001,459
Dec 15, 20222,079.002,079.002,076.002,076.002,076.00554
Dec 14, 20222,201.252,201.252,201.252,201.252,201.2563
Dec 13, 20222,189.002,189.002,189.002,189.002,189.0015
Dec 09, 20222,057.002,057.002,057.002,057.002,057.00-
Dec 08, 20222,057.002,057.002,057.002,057.002,057.0056
Dec 07, 20222,057.002,057.002,057.002,057.002,057.00-
Dec 06, 20222,057.002,057.002,057.002,057.002,057.0070
Dec 05, 20222,057.002,057.002,057.002,057.002,057.00-
Dec 02, 20222,057.002,057.002,057.002,057.002,057.00-
Dec 01, 20222,057.002,057.002,057.002,057.002,057.0084
Nov 30, 20221,990.001,990.001,990.001,990.001,990.00-
Nov 29, 20221,985.001,993.501,985.001,990.001,990.00140
Nov 28, 20222,017.602,017.601,995.001,995.001,995.0042
Nov 25, 20222,034.342,034.342,034.342,034.342,034.34-
Nov 24, 20222,034.342,034.342,034.342,034.342,034.34-
Nov 23, 20222,034.342,034.342,034.342,034.342,034.34-
Nov 23, 20220.26 Dividend
Nov 22, 20222,034.342,034.342,034.342,034.342,034.08834
Nov 18, 20222,031.382,031.382,031.382,031.382,031.12-
Nov 17, 20222,031.382,031.382,031.382,031.382,031.12605
Nov 16, 20222,128.002,128.002,128.002,128.002,127.73-
Nov 15, 20222,135.002,135.002,128.002,128.002,127.73116
Nov 14, 20222,121.002,121.002,121.002,121.002,120.731,064
Nov 11, 20222,044.912,115.002,044.912,108.542,108.273,135
Nov 10, 20221,995.002,000.001,995.002,000.001,999.74118
Nov 09, 20221,880.001,880.001,855.001,855.001,854.762,413
Nov 08, 20221,898.731,898.731,898.731,898.731,898.49936
Nov 07, 20221,820.001,820.001,819.371,819.371,819.145,136
Nov 04, 20221,770.931,772.001,770.931,772.001,771.773,665
Nov 03, 20221,757.001,757.001,757.001,757.001,756.78-
Nov 01, 20221,757.001,757.001,757.001,757.001,756.78-
Oct 31, 20221,757.001,757.001,757.001,757.001,756.78440
Oct 28, 20221,734.001,734.001,734.001,734.001,733.78-
Oct 27, 20221,718.211,734.001,718.211,734.001,733.78320
Oct 26, 20221,726.001,786.001,726.001,780.001,779.77324
Oct 25, 20221,719.001,719.001,719.001,719.001,718.787
Oct 24, 20221,636.881,636.881,636.881,636.881,636.67-
Oct 21, 20221,636.881,636.881,636.881,636.881,636.671,001
Oct 20, 20221,485.001,485.001,485.001,485.001,484.81-
Oct 19, 20221,485.001,485.001,485.001,485.001,484.81-
Oct 18, 20221,485.001,485.001,485.001,485.001,484.81-
Oct 17, 20221,485.001,485.001,485.001,485.001,484.81425
Oct 14, 20221,511.001,512.231,511.001,512.231,512.042,205
Oct 13, 20221,565.001,591.601,565.001,591.601,591.404,430
Oct 12, 20221,523.341,535.001,520.001,529.001,528.80217
Oct 11, 20221,574.511,574.511,574.511,574.511,574.31-
Oct 10, 20221,560.001,574.511,560.001,574.511,574.316,851
Oct 07, 20221,700.001,700.001,700.001,700.001,699.7811
Oct 06, 20221,778.001,778.001,778.001,778.001,777.7731
Oct 05, 20221,742.411,781.001,742.411,781.001,780.771,854
Oct 04, 20221,792.001,792.001,777.001,777.001,776.77122
Oct 03, 20221,682.581,750.001,682.581,750.001,749.787,612
Sep 30, 20221,660.001,660.001,660.001,660.001,659.7920
Sep 29, 20221,711.001,711.001,711.001,711.001,710.78-
Sep 28, 20221,711.001,711.001,711.001,711.001,710.78-
Sep 27, 20221,711.001,711.001,711.001,711.001,710.785
Sep 26, 20221,716.731,716.731,716.731,716.731,716.517,587
Sep 23, 20221,693.001,693.001,693.001,693.001,692.78-
Sep 22, 20221,700.001,721.991,693.001,693.001,692.78107
Sep 21, 20221,779.001,779.001,779.001,779.001,778.77-
Sep 20, 20221,779.001,779.001,779.001,779.001,778.771,796
Sep 19, 20221,789.501,789.501,789.501,789.501,789.27-
Sep 15, 20221,786.001,789.501,786.001,789.501,789.27108
Sep 14, 20221,815.061,815.061,815.061,815.061,814.8327
Sep 13, 20221,900.001,900.001,900.001,900.001,899.76-
Sep 12, 20221,900.001,900.001,900.001,900.001,899.7630
Sep 09, 20221,914.401,925.411,914.401,925.411,925.163,917
Sep 08, 20221,865.861,865.861,842.001,860.001,859.768,498
Sep 07, 20221,840.001,840.001,840.001,840.001,839.7625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement