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
2024-03-013,380.003,445.003,339.563,440.433,440.4327,428
2024-02-293,050.003,286.113,050.003,282.713,282.7115,605
2024-02-283,000.003,017.362,979.593,013.803,013.807,816
2024-02-273,000.003,043.972,956.003,035.013,035.0111,924
2024-02-263,021.633,055.603,000.003,014.233,014.231,952
2024-02-233,132.003,135.972,992.503,021.633,021.6310,779
2024-02-222,900.013,145.002,900.013,131.053,131.0513,136
2024-02-212,825.752,825.752,769.382,795.302,795.3014,252
2024-02-202,949.002,949.002,769.852,833.002,833.0013,550
2024-02-192,954.002,970.002,951.002,951.002,951.0098
2024-02-163,015.003,067.002,950.542,956.242,956.242,092
2024-02-153,095.343,095.343,000.003,015.513,015.514,661
2024-02-142,989.003,051.002,977.003,046.963,046.9643,512
2024-02-132,929.002,976.002,880.002,936.822,936.825,441
2024-02-122,945.003,022.912,923.002,940.002,940.0012,762
2024-02-092,916.652,981.002,916.652,948.682,948.682,641
2024-02-082,913.002,934.102,895.502,904.712,904.717,267
2024-02-072,882.582,939.002,882.582,912.932,912.936,033
2024-02-063,020.003,020.002,819.432,852.052,852.0510,561
2024-02-022,948.003,068.602,948.003,046.643,046.6414,090
2024-02-012,871.392,924.662,850.012,918.692,918.698,984
2024-01-312,840.002,930.002,818.002,885.822,885.8211,852
2024-01-303,069.003,069.002,914.702,950.252,950.2510,391
2024-01-293,080.003,080.003,010.003,056.123,056.125,785
2024-01-263,021.003,107.363,010.743,040.413,040.412,633
2024-01-253,140.013,180.003,070.983,106.213,106.2129,116
2024-01-242,949.503,094.722,934.593,068.203,068.208,875
2024-01-232,877.862,949.192,877.862,914.412,914.4112,683
2024-01-222,973.732,973.732,820.002,899.352,899.356,800
2024-01-192,831.002,962.352,786.452,958.942,958.947,846
2024-01-182,858.002,896.222,729.652,772.272,772.275,095
2024-01-172,750.002,767.172,690.002,761.872,761.872,948
2024-01-162,550.002,734.902,550.002,731.622,731.6211,946
2024-01-152,469.942,469.942,469.942,469.942,469.9435
2024-01-122,475.002,494.702,455.002,469.942,469.943,076
2024-01-112,535.002,559.992,448.002,511.992,511.991,166
2024-01-102,550.002,550.462,502.872,521.602,521.603,726
2024-01-092,470.002,539.002,459.002,528.652,528.658,885
2024-01-082,400.002,471.462,387.902,459.122,459.1252,080
2024-01-052,337.292,371.242,329.782,339.422,339.4233,851
2024-01-042,315.002,340.712,313.732,320.972,320.9725,463
2024-01-032,355.652,355.652,280.012,300.002,300.002,765
2024-01-022,490.002,490.002,348.812,355.652,355.659,077
2023-12-292,525.642,549.982,490.002,500.152,500.156,363
2023-12-282,473.002,542.992,471.582,515.562,515.561,296
2023-12-272,448.002,474.982,432.522,471.692,471.695,066
2023-12-262,398.222,436.002,392.692,432.522,432.522,849
2023-12-222,376.372,385.002,358.372,371.962,371.962,321
2023-12-212,353.002,385.002,346.002,380.622,380.623,319
2023-12-202,365.642,376.002,310.002,332.652,332.656,945
2023-12-192,429.462,450.002,374.502,393.202,393.204,222
2023-12-182,388.002,410.002,376.482,390.232,390.237,601
2023-12-152,406.252,408.122,378.352,392.612,392.615,739
2023-12-142,420.002,450.002,355.462,360.492,360.494,312
2023-12-132,366.002,406.002,356.002,367.502,367.503,155
2023-12-112,240.552,359.992,240.552,334.382,334.3824,763
2023-12-082,250.002,269.002,214.082,237.552,237.5522,507
2023-12-072,069.612,248.082,069.612,237.232,237.2326,756
2023-12-062,078.002,106.132,022.002,034.992,034.99828
2023-12-052,050.402,060.002,035.032,052.852,052.854,404
← NewerPage 12 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.