Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 1,880.00 | 1,916.00 | 1,866.50 | 1,866.50 | 1,866.50 | 2,255 |
| 2023-09-07 | 1,900.00 | 1,900.00 | 1,837.01 | 1,875.00 | 1,875.00 | 10,916 |
| 2023-09-06 | 1,933.00 | 1,933.00 | 1,902.50 | 1,916.13 | 1,916.13 | 12,531 |
| 2023-09-05 | 1,875.00 | 1,944.00 | 1,845.00 | 1,938.97 | 1,938.97 | 29,194 |
| 2023-09-04 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | 68 |
| 2023-09-01 | 1,849.00 | 1,879.78 | 1,832.00 | 1,870.20 | 1,870.20 | 3,015 |
| 2023-08-31 | 1,766.83 | 1,825.04 | 1,758.91 | 1,790.34 | 1,790.34 | 9,465 |
| 2023-08-30 | 1,766.82 | 1,801.00 | 1,755.01 | 1,782.27 | 1,782.27 | 2,773 |
| 2023-08-29 | 1,721.00 | 1,787.22 | 1,721.00 | 1,778.44 | 1,778.44 | 3,040 |
| 2023-08-28 | 1,720.00 | 1,739.99 | 1,700.00 | 1,719.07 | 1,719.07 | 2,113 |
| 2023-08-25 | 1,703.00 | 1,742.11 | 1,684.00 | 1,710.18 | 1,710.18 | 40,535 |
| 2023-08-24 | 1,830.00 | 1,830.00 | 1,698.00 | 1,706.87 | 1,706.87 | 5,845 |
| 2023-08-23 | 1,805.00 | 1,849.72 | 1,805.00 | 1,834.75 | 1,834.75 | 2,818 |
| 2023-08-22 | 1,826.87 | 1,830.71 | 1,776.47 | 1,784.73 | 1,784.73 | 4,108 |
| 2023-08-21 | 1,823.31 | 1,842.79 | 1,811.42 | 1,842.26 | 1,842.26 | 1,848 |
| 2023-08-18 | 1,779.33 | 1,805.10 | 1,742.00 | 1,798.37 | 1,798.37 | 9,935 |
| 2023-08-17 | 1,839.60 | 1,839.60 | 1,787.94 | 1,787.94 | 1,787.94 | 9,775 |
| 2023-08-16 | 1,878.45 | 1,878.45 | 1,828.00 | 1,842.00 | 1,842.00 | 5,477 |
| 2023-08-15 | 1,932.45 | 1,935.00 | 1,895.31 | 1,907.00 | 1,907.00 | 2,989 |
| 2023-08-14 | 1,830.29 | 1,914.99 | 1,803.84 | 1,907.42 | 1,907.42 | 3,510 |
| 2023-08-11 | 1,860.00 | 1,860.00 | 1,819.54 | 1,830.29 | 1,830.29 | 18,915 |
| 2023-08-10 | 1,890.00 | 1,920.11 | 1,865.00 | 1,877.98 | 1,877.98 | 23,223 |
| 2023-08-09 | 1,924.30 | 1,924.30 | 1,861.39 | 1,889.71 | 1,889.71 | 2,919 |
| 2023-08-08 | 1,969.46 | 1,977.68 | 1,915.56 | 1,933.97 | 1,933.97 | 12,329 |
| 2023-08-07 | 2,000.00 | 2,024.89 | 1,970.73 | 1,986.31 | 1,986.31 | 2,427 |
| 2023-08-04 | 1,960.00 | 2,025.22 | 1,955.01 | 1,972.27 | 1,972.27 | 7,538 |
| 2023-08-03 | 1,888.99 | 1,984.09 | 1,877.00 | 1,950.27 | 1,950.27 | 8,646 |
| 2023-08-02 | 2,020.00 | 2,020.00 | 1,838.63 | 1,864.28 | 1,864.28 | 74,916 |
| 2023-08-01 | 1,921.00 | 1,991.50 | 1,921.00 | 1,982.30 | 1,982.30 | 49,014 |
| 2023-07-31 | 1,901.34 | 1,919.99 | 1,884.01 | 1,908.10 | 1,908.10 | 15,829 |
| 2023-07-28 | 1,885.50 | 1,915.00 | 1,865.97 | 1,873.09 | 1,873.09 | 3,126 |
| 2023-07-27 | 1,858.00 | 1,920.00 | 1,858.00 | 1,869.65 | 1,869.65 | 6,581 |
| 2023-07-26 | 1,916.90 | 1,916.90 | 1,844.00 | 1,851.13 | 1,851.13 | 7,029 |
| 2023-07-25 | 1,888.00 | 1,929.10 | 1,888.00 | 1,920.38 | 1,920.38 | 7,032 |
| 2023-07-24 | 1,866.63 | 1,873.00 | 1,852.07 | 1,859.74 | 1,859.74 | 3,726 |
| 2023-07-21 | 1,870.00 | 1,898.33 | 1,858.00 | 1,882.73 | 1,882.73 | 1,993 |
| 2023-07-20 | 1,931.00 | 1,931.00 | 1,845.01 | 1,864.68 | 1,864.68 | 20,052 |
| 2023-07-19 | 2,034.99 | 2,035.00 | 1,941.17 | 1,952.09 | 1,952.09 | 4,216 |
| 2023-07-18 | 1,971.00 | 1,979.72 | 1,931.55 | 1,969.01 | 1,969.01 | 1,711 |
| 2023-07-17 | 1,912.49 | 1,988.00 | 1,900.00 | 1,978.67 | 1,978.67 | 4,341 |
| 2023-07-14 | 1,953.58 | 2,055.00 | 1,931.13 | 1,937.04 | 1,937.04 | 19,445 |
| 2023-07-13 | 1,940.00 | 1,956.45 | 1,930.51 | 1,951.67 | 1,951.67 | 4,912 |
| 2023-07-12 | 1,922.99 | 1,938.78 | 1,897.00 | 1,934.05 | 1,934.05 | 9,253 |
| 2023-07-11 | 1,901.15 | 1,906.86 | 1,874.14 | 1,893.71 | 1,893.71 | 3,024 |
| 2023-07-10 | 1,925.66 | 1,944.98 | 1,880.00 | 1,944.98 | 1,944.98 | 801 |
| 2023-07-07 | 1,971.02 | 1,971.03 | 1,925.02 | 1,936.21 | 1,936.21 | 6,614 |
| 2023-07-06 | 1,900.00 | 1,960.90 | 1,900.00 | 1,954.12 | 1,954.12 | 4,095 |
| 2023-07-05 | 1,977.87 | 1,977.87 | 1,915.01 | 1,940.01 | 1,940.01 | 1,802 |
| 2023-07-04 | 1,960.02 | 1,960.02 | 1,960.02 | 1,960.02 | 1,960.02 | 18 |
| 2023-07-03 | 1,960.00 | 1,980.00 | 1,920.00 | 1,937.35 | 1,937.35 | 5,654 |
| 2023-06-30 | 1,927.00 | 1,962.24 | 1,927.00 | 1,952.78 | 1,952.78 | 618,310 |
| 2023-06-29 | 1,903.70 | 1,925.45 | 1,881.81 | 1,894.15 | 1,894.15 | 5,850 |
| 2023-06-28 | 1,821.00 | 1,907.76 | 1,821.00 | 1,873.18 | 1,873.18 | 13,318 |
| 2023-06-27 | 1,840.00 | 1,892.94 | 1,840.00 | 1,882.44 | 1,882.44 | 3,595 |
| 2023-06-26 | 1,915.05 | 1,928.08 | 1,835.02 | 1,842.92 | 1,842.92 | 2,992 |
| 2023-06-23 | 1,880.00 | 1,905.00 | 1,850.00 | 1,900.57 | 1,900.57 | 11,380 |
| 2023-06-22 | 1,945.99 | 1,945.99 | 1,887.47 | 1,902.20 | 1,902.20 | 6,103 |
| 2023-06-21 | 2,048.00 | 2,048.00 | 1,920.00 | 1,922.33 | 1,922.33 | 17,318 |
| 2023-06-20 | 2,046.00 | 2,079.00 | 2,000.12 | 2,048.18 | 2,048.18 | 111,949 |
| 2023-06-19 | 2,049.95 | 2,085.00 | 2,049.95 | 2,085.00 | 2,085.00 | 52 |
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.