Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 2,802.00 | 2,853.76 | 2,780.00 | 2,825.30 | 2,825.30 | 2,916 |
| 2024-05-29 | 2,830.80 | 2,830.80 | 2,736.29 | 2,805.38 | 2,805.38 | 6,620 |
| 2024-05-28 | 2,736.28 | 2,926.00 | 2,736.28 | 2,875.19 | 2,875.19 | 29,554 |
| 2024-05-27 | 2,790.05 | 2,790.05 | 2,735.00 | 2,740.79 | 2,740.79 | 431 |
| 2024-05-24 | 2,683.22 | 2,794.00 | 2,683.22 | 2,775.93 | 2,775.93 | 5,648 |
| 2024-05-23 | 2,830.02 | 2,870.00 | 2,650.07 | 2,676.34 | 2,676.34 | 105,465 |
| 2024-05-22 | 2,765.00 | 2,809.31 | 2,734.00 | 2,749.28 | 2,749.28 | 3,706 |
| 2024-05-21 | 2,727.00 | 2,755.13 | 2,706.22 | 2,744.02 | 2,744.02 | 3,432 |
| 2024-05-20 | 2,730.00 | 2,791.13 | 2,727.01 | 2,749.13 | 2,749.13 | 16,653 |
| 2024-05-17 | 2,781.70 | 2,820.00 | 2,700.00 | 2,732.26 | 2,732.26 | 4,339 |
| 2024-05-16 | 2,685.00 | 2,802.85 | 2,680.00 | 2,721.04 | 2,721.04 | 20,256 |
| 2024-05-15 | 2,606.00 | 2,661.47 | 2,604.00 | 2,657.97 | 2,657.97 | 4,542 |
| 2024-05-14 | 2,527.03 | 2,587.84 | 2,509.10 | 2,583.59 | 2,583.59 | 2,594 |
| 2024-05-13 | 2,535.00 | 2,569.52 | 2,525.01 | 2,530.84 | 2,530.84 | 3,366 |
| 2024-05-10 | 2,608.65 | 2,609.18 | 2,539.01 | 2,547.64 | 2,547.64 | 925 |
| 2024-05-09 | 2,595.00 | 2,628.00 | 2,550.64 | 2,568.45 | 2,568.45 | 1,626 |
| 2024-05-08 | 2,595.00 | 2,630.23 | 2,584.58 | 2,595.00 | 2,595.00 | 1,678 |
| 2024-05-07 | 2,625.00 | 2,650.00 | 2,604.06 | 2,604.69 | 2,604.69 | 5,293 |
| 2024-05-06 | 2,580.00 | 2,646.94 | 2,580.00 | 2,625.58 | 2,625.58 | 6,143 |
| 2024-05-03 | 2,500.00 | 2,562.00 | 2,500.00 | 2,550.77 | 2,550.77 | 4,073 |
| 2024-05-02 | 2,500.00 | 2,500.00 | 2,397.00 | 2,473.68 | 2,473.68 | 15,131 |
| 2024-04-30 | 2,744.00 | 2,777.76 | 2,719.00 | 2,730.51 | 2,730.51 | 5,339 |
| 2024-04-29 | 2,699.20 | 2,740.00 | 2,688.00 | 2,715.22 | 2,715.22 | 2,496 |
| 2024-04-26 | 2,643.10 | 2,720.96 | 2,643.10 | 2,698.51 | 2,698.51 | 6,457 |
| 2024-04-25 | 2,578.00 | 2,666.95 | 2,550.00 | 2,645.16 | 2,645.16 | 4,599 |
| 2024-04-24 | 2,645.00 | 2,677.84 | 2,577.00 | 2,585.67 | 2,585.67 | 10,860 |
| 2024-04-23 | 2,588.99 | 2,611.99 | 2,582.77 | 2,595.16 | 2,595.16 | 4,363 |
| 2024-04-22 | 2,512.55 | 2,574.37 | 2,504.29 | 2,538.93 | 2,538.93 | 14,074 |
| 2024-04-19 | 2,593.00 | 2,640.85 | 2,495.00 | 2,500.18 | 2,500.18 | 6,327 |
| 2024-04-18 | 2,632.08 | 2,675.55 | 2,619.56 | 2,641.19 | 2,641.19 | 2,460 |
| 2024-04-17 | 2,772.00 | 2,772.00 | 2,615.00 | 2,631.20 | 2,631.20 | 8,982 |
| 2024-04-16 | 2,710.13 | 2,796.82 | 2,710.13 | 2,792.82 | 2,792.82 | 3,048 |
| 2024-04-15 | 2,725.04 | 2,725.06 | 2,658.44 | 2,689.79 | 2,689.79 | 6,578 |
| 2024-04-12 | 2,740.00 | 2,750.00 | 2,699.66 | 2,725.18 | 2,725.18 | 29,131 |
| 2024-04-11 | 2,755.00 | 2,805.00 | 2,755.00 | 2,805.00 | 2,805.00 | 39,347 |
| 2024-04-10 | 2,766.00 | 2,787.83 | 2,703.04 | 2,740.52 | 2,740.52 | 5,092 |
| 2024-04-09 | 2,791.40 | 2,800.00 | 2,740.00 | 2,786.52 | 2,786.52 | 15,871 |
| 2024-04-08 | 2,750.01 | 2,795.00 | 2,745.00 | 2,771.29 | 2,771.29 | 4,750 |
| 2024-04-05 | 2,753.00 | 2,841.00 | 2,750.00 | 2,802.01 | 2,802.01 | 5,008 |
| 2024-04-04 | 2,986.20 | 2,989.21 | 2,754.09 | 2,769.10 | 2,769.10 | 5,628 |
| 2024-04-03 | 2,970.07 | 3,010.00 | 2,970.07 | 2,982.00 | 2,982.00 | 2,605 |
| 2024-04-02 | 2,963.70 | 2,963.70 | 2,900.00 | 2,954.85 | 2,954.85 | 1,731 |
| 2024-04-01 | 3,030.00 | 3,100.00 | 3,018.11 | 3,050.00 | 3,050.00 | 3,114 |
| 2024-03-27 | 3,000.00 | 3,000.00 | 2,919.02 | 2,963.69 | 2,963.69 | 1,082 |
| 2024-03-26 | 2,986.00 | 3,040.00 | 2,951.00 | 2,979.79 | 2,979.79 | 5,259 |
| 2024-03-25 | 2,940.00 | 3,055.19 | 2,892.46 | 2,985.00 | 2,985.00 | 3,621 |
| 2024-03-22 | 2,982.98 | 3,027.96 | 2,930.00 | 3,015.15 | 3,015.15 | 12,073 |
| 2024-03-21 | 3,070.00 | 3,071.32 | 2,979.00 | 3,000.98 | 3,000.98 | 13,484 |
| 2024-03-20 | 3,031.00 | 3,057.91 | 2,915.00 | 2,996.74 | 2,996.74 | 6,314 |
| 2024-03-19 | 3,208.55 | 3,208.55 | 2,995.92 | 3,037.38 | 3,037.38 | 5,447 |
| 2024-03-15 | 3,108.00 | 3,238.70 | 3,108.00 | 3,214.07 | 3,214.07 | 3,456 |
| 2024-03-14 | 3,210.00 | 3,250.00 | 3,055.01 | 3,108.00 | 3,108.00 | 4,865 |
| 2024-03-13 | 3,409.99 | 3,409.99 | 3,239.00 | 3,255.72 | 3,255.72 | 7,173 |
| 2024-03-12 | 3,370.74 | 3,419.99 | 3,280.00 | 3,398.28 | 3,398.28 | 3,330 |
| 2024-03-11 | 3,429.32 | 3,429.32 | 3,308.39 | 3,325.90 | 3,325.90 | 4,858 |
| 2024-03-08 | 3,585.00 | 3,797.57 | 3,471.00 | 3,503.46 | 3,503.46 | 52,233 |
| 2024-03-07 | 3,587.00 | 3,598.99 | 3,520.00 | 3,567.29 | 3,567.29 | 4,064 |
| 2024-03-06 | 3,553.01 | 3,621.57 | 3,506.46 | 3,543.83 | 3,543.83 | 6,955 |
| 2024-03-05 | 3,473.50 | 3,473.50 | 3,377.88 | 3,456.49 | 3,456.49 | 5,540 |
| 2024-03-04 | 3,516.00 | 3,599.99 | 3,466.53 | 3,493.72 | 3,493.72 | 6,345 |
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.