Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 2,041.00 | 2,075.81 | 2,029.00 | 2,066.00 | 2,066.00 | 761 |
| 2023-12-01 | 2,111.40 | 2,111.40 | 2,059.01 | 2,082.00 | 2,082.00 | 1,127 |
| 2023-11-30 | 2,125.00 | 2,160.00 | 2,088.50 | 2,100.90 | 2,100.90 | 4,030 |
| 2023-11-29 | 2,115.00 | 2,157.52 | 2,115.00 | 2,138.00 | 2,138.00 | 1,383 |
| 2023-11-28 | 2,091.00 | 2,098.00 | 2,076.06 | 2,081.92 | 2,081.92 | 1,144 |
| 2023-11-27 | 2,095.25 | 2,119.95 | 2,095.25 | 2,110.99 | 2,110.99 | 1,291 |
| 2023-11-24 | 2,083.00 | 2,108.97 | 2,083.00 | 2,090.00 | 2,090.00 | 402 |
| 2023-11-23 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 0 |
| 2023-11-22 | 2,080.00 | 2,140.00 | 2,080.00 | 2,109.00 | 2,109.00 | 3,310 |
| 2023-11-21 | 2,048.61 | 2,062.00 | 2,025.00 | 2,054.97 | 2,054.97 | 757 |
| 2023-11-17 | 2,060.00 | 2,085.00 | 2,060.00 | 2,080.11 | 2,080.11 | 1,925 |
| 2023-11-16 | 2,056.00 | 2,080.00 | 2,056.00 | 2,063.95 | 2,063.95 | 474 |
| 2023-11-15 | 2,076.28 | 2,076.28 | 2,030.27 | 2,034.67 | 2,034.67 | 5,748 |
| 2023-11-14 | 2,063.75 | 2,120.00 | 2,063.75 | 2,085.72 | 2,085.72 | 7,100 |
| 2023-11-13 | 2,068.00 | 2,068.00 | 2,043.74 | 2,056.12 | 2,056.12 | 2,665 |
| 2023-11-10 | 2,039.00 | 2,110.00 | 2,039.00 | 2,096.30 | 2,096.30 | 8,470 |
| 2023-11-09 | 2,000.00 | 2,026.27 | 1,995.00 | 2,023.57 | 2,023.57 | 13,539 |
| 2023-11-08 | 1,996.00 | 2,014.53 | 1,981.35 | 1,993.83 | 1,993.83 | 4,009 |
| 2023-11-07 | 1,949.59 | 2,006.61 | 1,949.59 | 1,987.00 | 1,987.00 | 4,728 |
| 2023-11-06 | 1,964.00 | 1,977.08 | 1,932.99 | 1,950.00 | 1,950.00 | 4,495 |
| 2023-11-03 | 1,899.99 | 1,975.00 | 1,887.00 | 1,962.00 | 1,962.00 | 3,649 |
| 2023-11-01 | 1,785.50 | 1,924.00 | 1,785.50 | 1,924.00 | 1,924.00 | 31,380 |
| 2023-10-31 | 1,715.00 | 1,787.98 | 1,715.00 | 1,780.15 | 1,780.15 | 1,059 |
| 2023-10-30 | 1,728.83 | 1,745.49 | 1,713.00 | 1,739.25 | 1,739.25 | 17,468 |
| 2023-10-27 | 1,716.25 | 1,758.56 | 1,715.20 | 1,745.20 | 1,745.20 | 2,057 |
| 2023-10-26 | 1,751.59 | 1,752.24 | 1,700.00 | 1,704.64 | 1,704.64 | 13,007 |
| 2023-10-25 | 1,854.00 | 1,854.00 | 1,750.00 | 1,756.75 | 1,756.75 | 4,152 |
| 2023-10-24 | 1,810.00 | 1,861.99 | 1,810.00 | 1,859.64 | 1,859.64 | 3,488 |
| 2023-10-23 | 1,838.10 | 1,849.00 | 1,820.00 | 1,820.03 | 1,820.03 | 3,963 |
| 2023-10-20 | 1,900.00 | 1,900.28 | 1,858.00 | 1,858.00 | 1,858.00 | 2,315 |
| 2023-10-19 | 1,909.52 | 1,929.70 | 1,868.00 | 1,868.00 | 1,868.00 | 605 |
| 2023-10-18 | 1,866.41 | 1,896.65 | 1,860.08 | 1,862.98 | 1,862.98 | 4,809 |
| 2023-10-17 | 1,851.16 | 1,895.00 | 1,839.75 | 1,888.64 | 1,888.64 | 800 |
| 2023-10-16 | 1,908.72 | 1,926.53 | 1,900.02 | 1,908.89 | 1,908.89 | 1,150 |
| 2023-10-13 | 1,932.52 | 1,932.52 | 1,894.02 | 1,898.66 | 1,898.66 | 2,147 |
| 2023-10-12 | 1,950.00 | 1,993.45 | 1,949.31 | 1,960.79 | 1,960.79 | 4,895 |
| 2023-10-11 | 1,935.80 | 1,949.78 | 1,916.72 | 1,920.00 | 1,920.00 | 1,695 |
| 2023-10-10 | 1,928.06 | 1,975.00 | 1,925.57 | 1,956.00 | 1,956.00 | 6,277 |
| 2023-10-09 | 1,945.39 | 1,956.00 | 1,927.00 | 1,950.00 | 1,950.00 | 4,308 |
| 2023-10-06 | 1,895.00 | 1,955.52 | 1,895.00 | 1,954.53 | 1,954.53 | 29,713 |
| 2023-10-05 | 1,847.99 | 1,884.99 | 1,839.00 | 1,880.03 | 1,880.03 | 10,293 |
| 2023-10-04 | 1,795.01 | 1,878.00 | 1,795.01 | 1,877.76 | 1,877.76 | 1,897 |
| 2023-10-03 | 1,812.27 | 1,816.79 | 1,787.01 | 1,787.01 | 1,787.01 | 1,123 |
| 2023-10-02 | 1,799.10 | 1,811.00 | 1,791.00 | 1,806.63 | 1,806.63 | 894 |
| 2023-09-29 | 1,800.00 | 1,811.41 | 1,793.75 | 1,797.31 | 1,797.31 | 1,182 |
| 2023-09-28 | 1,738.36 | 1,832.00 | 1,738.36 | 1,804.00 | 1,804.00 | 9,846 |
| 2023-09-27 | 1,676.10 | 1,750.00 | 1,676.10 | 1,741.97 | 1,741.97 | 3,107 |
| 2023-09-26 | 1,690.68 | 1,696.54 | 1,672.41 | 1,676.10 | 1,676.10 | 11,643 |
| 2023-09-25 | 1,669.18 | 1,695.00 | 1,660.54 | 1,693.65 | 1,693.65 | 1,698 |
| 2023-09-22 | 1,650.07 | 1,682.61 | 1,646.61 | 1,646.61 | 1,646.61 | 1,831 |
| 2023-09-21 | 1,683.00 | 1,694.00 | 1,648.61 | 1,654.46 | 1,654.46 | 33,051 |
| 2023-09-20 | 1,743.00 | 1,759.76 | 1,718.00 | 1,720.50 | 1,720.50 | 2,864 |
| 2023-09-19 | 1,742.58 | 1,754.66 | 1,724.63 | 1,740.72 | 1,740.72 | 447 |
| 2023-09-18 | 1,729.00 | 1,757.81 | 1,710.00 | 1,742.58 | 1,742.58 | 3,137 |
| 2023-09-15 | 1,796.00 | 1,796.00 | 1,730.00 | 1,733.80 | 1,733.80 | 10,259 |
| 2023-09-14 | 1,868.00 | 1,868.00 | 1,826.27 | 1,831.15 | 1,831.15 | 2,810 |
| 2023-09-13 | 1,834.00 | 1,862.00 | 1,825.00 | 1,842.00 | 1,842.00 | 1,243 |
| 2023-09-12 | 1,849.98 | 1,849.98 | 1,808.89 | 1,817.37 | 1,817.37 | 1,015 |
| 2023-09-11 | 1,873.00 | 1,873.00 | 1,792.00 | 1,821.58 | 1,821.58 | 3,515 |
| 2023-09-08 | 1,880.00 | 1,916.00 | 1,866.50 | 1,866.50 | 1,866.50 | 2,255 |
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.