Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,224.00 | 10,224.00 | 9,766.45 | 9,789.22 | 9,789.22 | 5,162 |
| 2026-10-15 | 10,400.00 | 10,462.00 | 9,844.25 | 10,441.20 | 10,441.20 | 2,903 |
| 2026-10-14 | 10,950.00 | 10,950.00 | 10,480.01 | 10,561.29 | 10,561.29 | 3,265 |
| 2026-10-13 | 10,550.00 | 11,069.95 | 10,550.00 | 11,006.24 | 11,006.24 | 2,508 |
| 2026-10-12 | 10,920.01 | 10,920.01 | 10,700.01 | 10,857.00 | 10,857.00 | 841 |
| 2026-10-09 | 11,450.00 | 11,483.00 | 11,190.00 | 11,190.00 | 11,190.00 | 2,386 |
| 2026-10-08 | 11,430.01 | 11,492.12 | 11,157.74 | 11,235.35 | 11,235.35 | 12,434 |
| 2026-10-07 | 11,631.00 | 11,631.00 | 11,509.53 | 11,611.81 | 11,611.81 | 8,496 |
| 2026-10-06 | 11,500.00 | 11,802.00 | 11,362.00 | 11,698.47 | 11,698.47 | 1,601 |
| 2026-10-05 | 11,457.23 | 11,484.86 | 11,389.97 | 11,440.67 | 11,440.67 | 1,004 |
| 2026-10-02 | 11,279.00 | 11,698.94 | 11,279.00 | 11,509.65 | 11,509.65 | 3,094 |
| 2026-10-01 | 11,190.00 | 11,350.57 | 11,083.30 | 11,303.41 | 11,303.41 | 7,210 |
| 2026-09-30 | 10,971.01 | 11,121.94 | 10,804.65 | 11,091.99 | 11,091.99 | 3,948 |
| 2026-09-29 | 11,130.00 | 11,131.00 | 10,946.25 | 10,971.07 | 10,971.07 | 2,044 |
| 2026-09-28 | 11,170.00 | 11,170.00 | 10,668.00 | 10,897.01 | 10,897.01 | 834 |
| 2026-09-25 | 11,250.00 | 11,292.72 | 11,090.00 | 11,172.95 | 11,172.95 | 2,250 |
| 2026-09-24 | 10,770.01 | 11,144.00 | 10,760.00 | 11,138.89 | 11,138.89 | 1,584 |
| 2026-09-23 | 10,850.00 | 10,850.00 | 10,630.01 | 10,764.31 | 10,764.31 | 2,116 |
| 2026-09-22 | 10,549.26 | 10,780.00 | 10,515.21 | 10,742.78 | 10,742.78 | 17,193 |
| 2026-09-21 | 9,900.00 | 10,613.14 | 9,900.00 | 10,602.28 | 10,602.28 | 3,767 |
| 2026-09-18 | 9,385.00 | 9,527.27 | 9,315.01 | 9,474.04 | 9,474.04 | 888 |
| 2026-09-17 | 9,072.00 | 9,452.00 | 9,072.00 | 9,359.37 | 9,359.37 | 11,534 |
| 2026-09-15 | 8,531.99 | 8,725.00 | 8,531.98 | 8,643.91 | 8,643.91 | 3,175 |
| 2026-09-14 | 8,480.00 | 8,531.17 | 8,264.81 | 8,500.00 | 8,500.00 | 1,888 |
| 2026-09-11 | 8,570.00 | 8,800.00 | 8,550.00 | 8,751.99 | 8,751.99 | 1,110 |
| 2026-09-10 | 8,680.01 | 8,680.01 | 8,543.00 | 8,575.00 | 8,575.00 | 8,475 |
| 2026-09-09 | 8,488.09 | 8,889.23 | 8,488.09 | 8,789.47 | 8,789.47 | 4,002 |
| 2026-09-08 | 8,200.00 | 8,660.00 | 8,200.00 | 8,530.75 | 8,530.75 | 18,436 |
| 2026-09-07 | 7,990.00 | 8,000.00 | 7,960.00 | 7,960.00 | 7,960.00 | 61 |
| 2026-09-04 | 7,865.00 | 8,080.00 | 7,865.00 | 8,033.33 | 8,033.33 | 6,637 |
| 2026-09-03 | 7,690.00 | 7,795.17 | 7,550.00 | 7,700.77 | 7,700.77 | 4,766 |
| 2026-09-02 | 7,764.00 | 7,815.00 | 7,684.00 | 7,754.06 | 7,754.06 | 8,765 |
| 2026-09-01 | 7,819.00 | 7,900.00 | 7,695.00 | 7,822.40 | 7,822.40 | 5,318 |
| 2026-08-31 | 7,890.01 | 8,059.86 | 7,890.01 | 7,979.44 | 7,979.44 | 1,880 |
| 2026-08-28 | 8,019.99 | 8,108.00 | 7,930.00 | 7,979.42 | 7,979.42 | 873 |
| 2026-08-27 | 8,118.66 | 8,118.66 | 7,996.00 | 8,036.14 | 8,036.14 | 785 |
| 2026-08-26 | 8,220.00 | 8,301.58 | 8,140.00 | 8,140.67 | 8,140.67 | 1,464 |
| 2026-08-25 | 7,990.00 | 8,145.00 | 7,932.00 | 8,135.32 | 8,135.32 | 1,279 |
| 2026-08-24 | 7,760.00 | 7,814.35 | 7,700.00 | 7,740.00 | 7,740.00 | 2,220 |
| 2026-08-21 | 8,002.71 | 8,040.00 | 7,812.50 | 7,971.92 | 7,971.92 | 1,608 |
| 2026-08-20 | 7,940.00 | 7,979.70 | 7,823.98 | 7,886.23 | 7,886.23 | 772 |
| 2026-08-19 | 8,100.00 | 8,150.00 | 7,850.00 | 7,906.00 | 7,906.00 | 3,750 |
| 2026-08-18 | 8,250.00 | 8,376.59 | 8,100.01 | 8,251.74 | 8,251.74 | 3,342 |
| 2026-08-17 | 8,720.00 | 8,794.00 | 8,610.00 | 8,612.84 | 8,612.84 | 7,657 |
| 2026-08-14 | 8,280.00 | 8,750.00 | 8,280.00 | 8,675.76 | 8,675.76 | 20,835 |
| 2026-08-13 | 8,436.00 | 8,474.74 | 8,236.00 | 8,246.81 | 8,246.81 | 14,033 |
| 2026-08-12 | 8,275.00 | 8,365.67 | 8,210.18 | 8,229.51 | 8,229.51 | 2,395 |
| 2026-08-11 | 8,019.00 | 8,123.65 | 7,950.00 | 8,104.16 | 8,104.16 | 10,122 |
| 2026-08-10 | 8,150.46 | 8,299.99 | 8,050.00 | 8,089.70 | 8,089.70 | 1,810 |
| 2026-08-07 | 8,470.00 | 8,470.00 | 8,162.02 | 8,212.15 | 8,212.15 | 1,797 |
| 2026-08-06 | 8,200.00 | 8,535.01 | 8,200.00 | 8,468.78 | 8,468.78 | 3,498 |
| 2026-08-05 | 8,350.00 | 8,640.00 | 8,250.00 | 8,336.45 | 8,336.45 | 7,951 |
| 2026-08-04 | 8,850.00 | 9,155.00 | 8,756.00 | 9,076.82 | 9,076.82 | 12,903 |
| 2026-08-03 | 8,132.21 | 8,501.24 | 7,910.25 | 8,405.34 | 8,405.34 | 5,380 |
| 2026-07-31 | 8,899.99 | 8,899.99 | 8,318.00 | 8,386.06 | 8,386.06 | 3,940 |
| 2026-07-30 | 7,880.00 | 8,631.58 | 7,880.00 | 8,442.84 | 8,442.84 | 7,550 |
| 2026-07-29 | 7,894.75 | 7,912.32 | 7,422.01 | 7,557.39 | 7,557.39 | 4,816 |
| 2026-07-28 | 8,298.00 | 8,298.00 | 7,740.00 | 7,967.03 | 7,967.03 | 14,989 |
| 2026-07-27 | 8,871.00 | 8,871.00 | 8,359.00 | 8,622.15 | 8,622.15 | 2,968 |
| 2026-07-24 | 9,582.00 | 9,600.00 | 9,060.01 | 9,138.54 | 9,138.54 | 4,380 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.