Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 2,130.95 | 2,130.95 | 2,046.51 | 2,049.61 | 2,049.61 | 108,468 |
| 2023-06-15 | 2,183.87 | 2,183.87 | 2,101.01 | 2,131.13 | 2,131.13 | 2,948 |
| 2023-06-14 | 2,150.00 | 2,184.99 | 2,130.00 | 2,173.01 | 2,173.01 | 189,846 |
| 2023-06-13 | 2,240.01 | 2,270.00 | 2,128.31 | 2,129.80 | 2,129.80 | 22,020 |
| 2023-06-12 | 2,225.00 | 2,240.00 | 2,193.55 | 2,230.18 | 2,230.18 | 4,498 |
| 2023-06-09 | 2,153.00 | 2,200.00 | 2,140.00 | 2,153.94 | 2,153.94 | 3,057 |
| 2023-06-08 | 2,035.02 | 2,126.43 | 2,035.00 | 2,102.88 | 2,102.88 | 7,189 |
| 2023-06-07 | 2,165.00 | 2,165.00 | 2,030.01 | 2,034.81 | 2,034.81 | 46,179 |
| 2023-06-06 | 2,061.00 | 2,169.36 | 2,061.00 | 2,155.87 | 2,155.87 | 4,143 |
| 2023-06-05 | 2,034.00 | 2,085.33 | 2,034.00 | 2,063.50 | 2,063.50 | 2,357 |
| 2023-06-02 | 2,100.00 | 2,124.86 | 2,063.39 | 2,072.94 | 2,072.94 | 2,007 |
| 2023-06-01 | 2,060.67 | 2,127.18 | 2,055.92 | 2,103.19 | 2,103.19 | 136,403 |
| 2023-05-31 | 2,174.94 | 2,175.00 | 2,090.00 | 2,097.63 | 2,097.63 | 7,937 |
| 2023-05-30 | 2,289.00 | 2,289.00 | 2,170.01 | 2,212.42 | 2,212.42 | 329,299 |
| 2023-05-29 | 2,238.99 | 2,238.99 | 2,234.95 | 2,234.95 | 2,234.95 | 78 |
| 2023-05-26 | 2,155.98 | 2,245.00 | 2,150.00 | 2,238.99 | 2,238.99 | 379,986 |
| 2023-05-25 | 2,070.00 | 2,150.05 | 2,070.00 | 2,145.09 | 2,145.09 | 9,455 |
| 2023-05-24 | 1,900.99 | 1,930.38 | 1,889.79 | 1,926.93 | 1,926.93 | 707 |
| 2023-05-23 | 1,900.00 | 1,989.04 | 1,850.00 | 1,956.63 | 1,956.63 | 5,146 |
| 2023-05-22 | 1,911.88 | 1,947.22 | 1,911.88 | 1,928.14 | 1,928.14 | 6,243 |
| 2023-05-19 | 1,880.00 | 1,892.06 | 1,857.75 | 1,877.64 | 1,877.64 | 4,175 |
| 2023-05-18 | 1,857.31 | 1,912.91 | 1,857.00 | 1,908.17 | 1,908.17 | 8,900 |
| 2023-05-17 | 1,799.00 | 1,829.49 | 1,784.70 | 1,826.37 | 1,826.37 | 1,583 |
| 2023-05-16 | 1,742.00 | 1,800.05 | 1,739.46 | 1,775.94 | 1,775.94 | 13,953 |
| 2023-05-15 | 1,654.43 | 1,696.67 | 1,650.92 | 1,695.53 | 1,695.53 | 1,674 |
| 2023-05-12 | 1,692.61 | 1,692.61 | 1,655.50 | 1,674.23 | 1,674.23 | 2,329 |
| 2023-05-11 | 1,735.54 | 1,735.54 | 1,698.85 | 1,708.00 | 1,708.00 | 5,778 |
| 2023-05-10 | 1,713.00 | 1,755.53 | 1,692.90 | 1,708.84 | 1,708.84 | 4,875 |
| 2023-05-09 | 1,690.00 | 1,704.00 | 1,664.00 | 1,686.97 | 1,686.97 | 1,886 |
| 2023-05-08 | 1,621.99 | 1,700.00 | 1,590.29 | 1,692.59 | 1,692.59 | 18,137 |
| 2023-05-05 | 1,540.00 | 1,608.00 | 1,517.00 | 1,600.31 | 1,600.31 | 9,281 |
| 2023-05-04 | 1,459.00 | 1,629.97 | 1,459.00 | 1,566.55 | 1,566.55 | 13,471 |
| 2023-05-03 | 1,510.00 | 1,529.97 | 1,450.80 | 1,459.87 | 1,459.87 | 15,531 |
| 2023-05-02 | 1,602.17 | 1,627.24 | 1,591.01 | 1,617.01 | 1,617.01 | 11,840 |
| 2023-04-28 | 1,566.41 | 1,610.97 | 1,557.01 | 1,605.89 | 1,605.89 | 9,427 |
| 2023-04-27 | 1,559.00 | 1,596.60 | 1,536.50 | 1,589.85 | 1,589.85 | 4,495 |
| 2023-04-26 | 1,572.00 | 1,583.00 | 1,547.56 | 1,557.01 | 1,557.01 | 2,816 |
| 2023-04-25 | 1,553.00 | 1,555.00 | 1,510.01 | 1,519.31 | 1,519.31 | 4,584 |
| 2023-04-24 | 1,583.00 | 1,583.00 | 1,560.00 | 1,575.00 | 1,575.00 | 1,118 |
| 2023-04-21 | 1,605.00 | 1,607.82 | 1,586.00 | 1,587.16 | 1,587.16 | 2,901 |
| 2023-04-20 | 1,616.00 | 1,646.00 | 1,614.00 | 1,620.92 | 1,620.92 | 5,989 |
| 2023-04-19 | 1,615.01 | 1,629.50 | 1,600.00 | 1,622.93 | 1,622.93 | 1,233 |
| 2023-04-18 | 1,630.00 | 1,649.00 | 1,616.00 | 1,622.26 | 1,622.26 | 4,814 |
| 2023-04-17 | 1,634.00 | 1,634.00 | 1,600.00 | 1,617.33 | 1,617.33 | 2,833 |
| 2023-04-14 | 1,650.01 | 1,674.00 | 1,640.34 | 1,651.00 | 1,651.00 | 1,262 |
| 2023-04-13 | 1,666.00 | 1,679.00 | 1,650.01 | 1,663.64 | 1,663.64 | 13,304 |
| 2023-04-12 | 1,670.00 | 1,700.00 | 1,662.11 | 1,670.00 | 1,670.00 | 557 |
| 2023-04-11 | 1,706.38 | 1,715.08 | 1,690.00 | 1,710.05 | 1,710.05 | 775 |
| 2023-04-10 | 1,690.28 | 1,742.00 | 1,689.51 | 1,732.00 | 1,732.00 | 2,941 |
| 2023-04-05 | 1,718.00 | 1,718.00 | 1,685.00 | 1,690.28 | 1,690.28 | 74,359 |
| 2023-04-04 | 1,751.00 | 1,760.00 | 1,715.02 | 1,734.09 | 1,734.09 | 62,980 |
| 2023-04-03 | 1,756.57 | 1,756.57 | 1,715.00 | 1,738.90 | 1,738.90 | 871 |
| 2023-03-31 | 1,729.00 | 1,770.20 | 1,729.00 | 1,760.00 | 1,760.00 | 1,064 |
| 2023-03-30 | 1,783.52 | 1,800.00 | 1,764.55 | 1,776.99 | 1,776.99 | 231,616 |
| 2023-03-29 | 1,732.93 | 1,758.00 | 1,721.78 | 1,740.59 | 1,740.59 | 2,936 |
| 2023-03-28 | 1,750.00 | 1,750.00 | 1,698.50 | 1,715.41 | 1,715.41 | 5,620 |
| 2023-03-27 | 1,784.86 | 1,803.00 | 1,761.00 | 1,776.14 | 1,776.14 | 2,487 |
| 2023-03-24 | 1,844.16 | 1,844.16 | 1,794.00 | 1,802.51 | 1,802.51 | 16,785 |
| 2023-03-23 | 1,850.05 | 1,892.30 | 1,840.00 | 1,866.45 | 1,866.45 | 219,738 |
| 2023-03-22 | 1,780.75 | 1,870.00 | 1,780.75 | 1,822.63 | 1,822.63 | 5,650 |
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.