Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMD.MX stock page

Advanced Micro Devices Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-223,075.013,100.002,939.002,950.002,950.0019,210
2024-08-212,997.413,072.472,984.913,041.753,041.7512,666
2024-08-202,950.003,033.222,929.002,973.002,973.0016,655
2024-08-192,780.442,900.002,780.432,890.122,890.1231,061
2024-08-162,750.002,780.002,734.002,769.322,769.329,725
2024-08-152,685.002,756.002,685.002,752.692,752.698,473
2024-08-142,645.012,645.012,600.442,637.672,637.674,797
2024-08-132,634.352,678.002,633.472,674.162,674.1614,663
2024-08-122,530.002,618.632,530.002,604.972,604.972,232
2024-08-092,530.012,549.002,502.892,543.022,543.023,054
2024-08-082,527.702,592.992,490.002,568.722,568.726,299
2024-08-072,550.002,610.002,500.002,504.992,504.994,978
2024-08-062,620.002,620.002,528.522,560.702,560.7012,116
2024-08-052,400.002,680.002,395.002,623.612,623.6116,634
2024-08-022,530.972,597.992,515.002,530.872,530.8714,486
2024-08-012,690.002,709.992,449.002,485.662,485.6626,632
2024-07-312,787.202,870.002,635.002,690.222,690.2219,097
2024-07-302,614.002,640.802,522.032,589.632,589.635,554
2024-07-292,633.382,670.002,593.082,608.622,608.623,397
2024-07-262,586.982,602.912,555.002,577.822,577.8210,899
2024-07-252,643.002,650.002,524.062,575.312,575.315,800
2024-07-242,770.002,801.962,667.002,672.092,672.095,681
2024-07-232,803.002,833.002,791.032,807.492,807.496,010
2024-07-222,750.012,811.632,738.002,791.032,791.036,648
2024-07-192,814.872,814.872,720.362,740.662,740.665,145
2024-07-182,870.012,889.952,742.002,800.872,800.8725,442
2024-07-173,000.003,000.002,826.712,849.472,849.4717,047
2024-07-163,158.513,165.753,094.523,129.373,129.374,455
2024-07-153,299.993,299.993,180.003,185.113,185.118,822
2024-07-123,242.253,300.003,190.003,204.073,204.074,547
2024-07-113,311.993,312.003,160.183,242.253,242.258,148
2024-07-103,200.003,334.043,168.003,276.573,276.5719,327
2024-07-093,212.333,230.003,133.813,170.393,170.395,695
2024-07-083,150.003,215.003,117.913,209.393,209.3910,913
2024-07-053,000.003,146.003,000.003,107.403,107.4018,322
2024-07-042,986.012,986.012,986.012,986.012,986.0112
2024-07-032,980.002,997.992,947.182,980.882,980.884,324
2024-07-022,882.243,003.032,870.772,998.892,998.8910,943
2024-07-012,871.082,900.002,838.002,896.732,896.731,770
2024-06-282,944.993,035.212,944.992,962.672,962.675,406
2024-06-272,910.002,942.002,892.002,936.812,936.8111,900
2024-06-262,920.002,930.002,846.442,892.022,892.023,840
2024-06-252,860.002,905.002,824.902,894.822,894.8231,740
2024-06-242,887.002,936.552,862.482,888.832,888.834,629
2024-06-212,965.012,970.002,880.002,913.862,913.864,726
2024-06-202,838.003,067.392,838.002,982.542,982.5422,739
2024-06-192,846.192,870.002,824.952,840.002,840.00322
2024-06-182,860.012,875.002,825.002,848.002,848.0038,530
2024-06-172,900.002,950.002,860.002,933.232,933.237,627
2024-06-142,957.992,990.002,920.002,935.002,935.004,208
2024-06-132,977.523,014.992,928.002,955.652,955.654,796
2024-06-122,949.003,055.002,949.002,995.822,995.8224,638
2024-06-112,959.002,959.002,880.022,933.262,933.267,857
2024-06-103,018.003,045.002,920.002,923.102,923.1012,135
2024-06-072,990.993,101.002,970.303,085.123,085.1233,766
2024-06-062,915.003,014.992,900.002,996.212,996.217,087
2024-06-052,842.462,930.482,842.462,900.562,900.5614,722
2024-06-042,902.002,902.002,840.002,856.752,856.752,525
2024-06-032,946.432,970.002,837.002,877.432,877.434,686
2024-05-312,830.052,865.002,700.012,808.372,808.372,667
← NewerPage 10 of 22 · 1,261 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.