Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,835.00 | 1,851.00 | 1,755.03 | 1,794.00 | 1,794.00 | 569,091 |
| 2023-03-17 | 1,814.98 | 1,859.00 | 1,813.78 | 1,851.00 | 1,851.00 | 3,019 |
| 2023-03-16 | 1,710.00 | 1,825.10 | 1,710.00 | 1,799.97 | 1,799.97 | 4,570 |
| 2023-03-15 | 1,645.99 | 1,710.00 | 1,636.08 | 1,698.96 | 1,698.96 | 6,203 |
| 2023-03-14 | 1,510.00 | 1,648.00 | 1,510.00 | 1,611.07 | 1,611.07 | 9,618 |
| 2023-03-13 | 1,510.00 | 1,573.46 | 1,490.00 | 1,565.13 | 1,565.13 | 4,381 |
| 2023-03-10 | 1,540.00 | 1,566.00 | 1,518.71 | 1,527.52 | 1,527.52 | 3,260 |
| 2023-03-09 | 1,533.50 | 1,581.00 | 1,524.99 | 1,535.81 | 1,535.81 | 3,776 |
| 2023-03-08 | 1,482.00 | 1,540.00 | 1,481.00 | 1,537.17 | 1,537.17 | 3,463 |
| 2023-03-07 | 1,474.33 | 1,526.57 | 1,465.00 | 1,487.25 | 1,487.25 | 4,031 |
| 2023-03-06 | 1,468.00 | 1,497.09 | 1,460.00 | 1,460.00 | 1,460.00 | 750 |
| 2023-03-03 | 1,435.00 | 1,464.97 | 1,435.00 | 1,464.97 | 1,464.97 | 7,114 |
| 2023-03-02 | 1,395.00 | 1,468.00 | 1,394.25 | 1,463.87 | 1,463.87 | 4,314 |
| 2023-03-01 | 1,454.00 | 1,454.00 | 1,413.86 | 1,424.00 | 1,424.00 | 2,086 |
| 2023-02-28 | 1,429.99 | 1,463.50 | 1,424.00 | 1,447.30 | 1,447.30 | 7,560 |
| 2023-02-27 | 1,466.00 | 1,466.00 | 1,445.01 | 1,445.84 | 1,445.84 | 1,899 |
| 2023-02-24 | 1,450.00 | 1,450.00 | 1,422.37 | 1,434.23 | 1,434.23 | 291 |
| 2023-02-23 | 1,484.00 | 1,490.00 | 1,436.26 | 1,467.07 | 1,467.07 | 2,832 |
| 2023-02-22 | 1,421.00 | 1,421.00 | 1,398.00 | 1,398.01 | 1,398.01 | 1,729 |
| 2023-02-21 | 1,423.00 | 1,437.80 | 1,409.79 | 1,420.57 | 1,420.57 | 2,707 |
| 2023-02-20 | 1,430.05 | 1,430.05 | 1,426.00 | 1,426.00 | 1,426.00 | 43 |
| 2023-02-17 | 1,480.00 | 1,480.00 | 1,417.88 | 1,432.55 | 1,432.55 | 1,478 |
| 2023-02-16 | 1,528.00 | 1,539.38 | 1,489.96 | 1,493.90 | 1,493.90 | 2,404 |
| 2023-02-15 | 1,594.00 | 1,594.00 | 1,558.78 | 1,577.14 | 1,577.14 | 1,343 |
| 2023-02-14 | 1,535.00 | 1,599.99 | 1,533.00 | 1,591.34 | 1,591.34 | 635,250 |
| 2023-02-13 | 1,529.41 | 1,558.53 | 1,522.30 | 1,544.74 | 1,544.74 | 896 |
| 2023-02-10 | 1,550.00 | 1,550.00 | 1,501.01 | 1,514.53 | 1,514.53 | 2,012 |
| 2023-02-09 | 1,625.00 | 1,634.21 | 1,555.00 | 1,561.96 | 1,561.96 | 12,614 |
| 2023-02-08 | 1,634.44 | 1,656.00 | 1,600.04 | 1,605.22 | 1,605.22 | 193,043 |
| 2023-02-07 | 1,626.26 | 1,626.26 | 1,576.43 | 1,622.19 | 1,622.19 | 204,066 |
| 2023-02-03 | 1,605.95 | 1,676.97 | 1,605.95 | 1,634.44 | 1,634.44 | 9,678 |
| 2023-02-02 | 1,579.99 | 1,660.00 | 1,579.99 | 1,621.77 | 1,621.77 | 10,355 |
| 2023-02-01 | 1,474.00 | 1,586.48 | 1,465.00 | 1,578.83 | 1,578.83 | 29,518 |
| 2023-01-31 | 1,362.00 | 1,415.00 | 1,362.00 | 1,413.61 | 1,413.61 | 4,373 |
| 2023-01-30 | 1,396.00 | 1,396.00 | 1,360.00 | 1,361.92 | 1,361.92 | 25,939 |
| 2023-01-27 | 1,389.00 | 1,440.00 | 1,389.00 | 1,416.94 | 1,416.94 | 283,773 |
| 2023-01-26 | 1,441.00 | 1,450.00 | 1,400.00 | 1,407.75 | 1,407.75 | 17,189 |
| 2023-01-25 | 1,372.00 | 1,411.02 | 1,358.00 | 1,411.02 | 1,411.02 | 2,350 |
| 2023-01-24 | 1,390.00 | 1,411.20 | 1,389.43 | 1,397.54 | 1,397.54 | 2,453 |
| 2023-01-23 | 1,372.16 | 1,438.71 | 1,371.00 | 1,435.81 | 1,435.81 | 299,742 |
| 2023-01-20 | 1,285.00 | 1,319.62 | 1,285.00 | 1,319.62 | 1,319.62 | 11,376 |
| 2023-01-19 | 1,304.65 | 1,304.65 | 1,285.00 | 1,294.38 | 1,294.38 | 785 |
| 2023-01-18 | 1,355.00 | 1,355.00 | 1,322.94 | 1,332.79 | 1,332.79 | 4,004 |
| 2023-01-17 | 1,344.00 | 1,362.00 | 1,327.54 | 1,337.79 | 1,337.79 | 5,696 |
| 2023-01-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 29 |
| 2023-01-13 | 1,318.00 | 1,337.48 | 1,309.00 | 1,337.48 | 1,337.48 | 2,428 |
| 2023-01-12 | 1,320.00 | 1,346.00 | 1,280.00 | 1,336.53 | 1,336.53 | 1,291 |
| 2023-01-11 | 1,305.26 | 1,305.26 | 1,290.00 | 1,300.88 | 1,300.88 | 3,336 |
| 2023-01-10 | 1,295.00 | 1,298.77 | 1,277.08 | 1,298.63 | 1,298.63 | 6,117 |
| 2023-01-09 | 1,250.00 | 1,323.11 | 1,250.00 | 1,294.00 | 1,294.00 | 12,312 |
| 2023-01-06 | 1,200.00 | 1,228.05 | 1,166.00 | 1,226.16 | 1,226.16 | 4,924 |
| 2023-01-05 | 1,227.74 | 1,230.44 | 1,201.02 | 1,206.53 | 1,206.53 | 550 |
| 2023-01-04 | 1,244.62 | 1,259.00 | 1,230.21 | 1,253.14 | 1,253.14 | 454 |
| 2023-01-03 | 1,280.00 | 1,291.27 | 1,235.01 | 1,235.01 | 1,235.01 | 7,115 |
| 2023-01-02 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 34 |
| 2022-12-30 | 1,261.29 | 1,264.99 | 1,240.00 | 1,260.14 | 1,260.14 | 827 |
| 2022-12-29 | 1,225.01 | 1,261.00 | 1,225.01 | 1,244.61 | 1,244.61 | 6,406 |
| 2022-12-28 | 1,216.11 | 1,221.76 | 1,205.88 | 1,215.64 | 1,215.64 | 15,951 |
| 2022-12-27 | 1,228.00 | 1,243.00 | 1,222.01 | 1,222.02 | 1,222.02 | 7,568 |
| 2022-12-26 | 1,270.00 | 1,270.00 | 1,266.00 | 1,266.00 | 1,266.00 | 34 |
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.