Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,233.02 | 1,246.00 | 1,233.00 | 1,240.15 | 1,240.15 | 6,452 |
| 2022-12-22 | 1,260.00 | 1,260.00 | 1,222.00 | 1,230.76 | 1,230.76 | 7,055 |
| 2022-12-21 | 1,309.00 | 1,330.00 | 1,309.00 | 1,325.26 | 1,325.26 | 4,602 |
| 2022-12-20 | 1,260.00 | 1,298.02 | 1,260.00 | 1,285.01 | 1,285.01 | 8,292 |
| 2022-12-19 | 1,279.70 | 1,279.70 | 1,264.42 | 1,271.84 | 1,271.84 | 938 |
| 2022-12-16 | 1,320.00 | 1,320.00 | 1,287.00 | 1,295.77 | 1,295.77 | 5,263 |
| 2022-12-15 | 1,345.00 | 1,345.00 | 1,303.01 | 1,313.83 | 1,313.83 | 5,757 |
| 2022-12-14 | 1,409.96 | 1,416.44 | 1,352.01 | 1,357.53 | 1,357.53 | 3,911 |
| 2022-12-13 | 1,380.00 | 1,480.00 | 1,380.00 | 1,405.83 | 1,405.83 | 17,046 |
| 2022-12-09 | 1,385.00 | 1,397.00 | 1,358.00 | 1,364.91 | 1,364.91 | 575 |
| 2022-12-08 | 1,377.00 | 1,392.00 | 1,368.00 | 1,368.14 | 1,368.14 | 10,022 |
| 2022-12-07 | 1,377.60 | 1,400.00 | 1,369.52 | 1,376.01 | 1,376.01 | 5,192 |
| 2022-12-06 | 1,405.89 | 1,413.00 | 1,381.00 | 1,388.30 | 1,388.30 | 10,554 |
| 2022-12-05 | 1,470.00 | 1,470.00 | 1,439.00 | 1,451.14 | 1,451.14 | 1,723 |
| 2022-12-02 | 1,445.00 | 1,470.65 | 1,442.49 | 1,453.15 | 1,453.15 | 9,320 |
| 2022-12-01 | 1,491.00 | 1,510.00 | 1,467.45 | 1,485.97 | 1,485.97 | 2,579 |
| 2022-11-30 | 1,428.34 | 1,495.23 | 1,415.08 | 1,492.28 | 1,492.28 | 846 |
| 2022-11-29 | 1,402.25 | 1,427.00 | 1,402.25 | 1,411.31 | 1,411.31 | 3,020 |
| 2022-11-28 | 1,446.78 | 1,446.78 | 1,404.97 | 1,408.85 | 1,408.85 | 3,615 |
| 2022-11-25 | 1,465.01 | 1,469.62 | 1,450.00 | 1,450.00 | 1,450.00 | 914 |
| 2022-11-24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 185 |
| 2022-11-23 | 1,450.97 | 1,511.00 | 1,450.97 | 1,472.29 | 1,472.29 | 8,704 |
| 2022-11-22 | 1,430.00 | 1,459.95 | 1,430.00 | 1,458.27 | 1,458.27 | 12,417 |
| 2022-11-18 | 1,454.00 | 1,454.00 | 1,408.00 | 1,430.18 | 1,430.18 | 6,396 |
| 2022-11-17 | 1,384.00 | 1,445.00 | 1,384.00 | 1,436.18 | 1,436.18 | 1,400 |
| 2022-11-16 | 1,430.00 | 1,438.00 | 1,393.86 | 1,401.80 | 1,401.80 | 7,116 |
| 2022-11-15 | 1,489.00 | 1,530.00 | 1,471.10 | 1,479.48 | 1,479.48 | 44,661 |
| 2022-11-14 | 1,460.00 | 1,460.00 | 1,420.00 | 1,431.14 | 1,431.14 | 14,537 |
| 2022-11-11 | 1,333.90 | 1,429.95 | 1,333.90 | 1,417.18 | 1,417.18 | 23,050 |
| 2022-11-10 | 1,225.00 | 1,324.98 | 1,225.00 | 1,324.53 | 1,324.53 | 24,708 |
| 2022-11-09 | 1,208.00 | 1,210.00 | 1,170.01 | 1,170.01 | 1,170.01 | 9,490 |
| 2022-11-08 | 1,242.12 | 1,266.00 | 1,230.00 | 1,251.00 | 1,251.00 | 3,014 |
| 2022-11-07 | 1,236.00 | 1,236.00 | 1,198.47 | 1,231.82 | 1,231.82 | 1,202 |
| 2022-11-04 | 1,206.00 | 1,217.35 | 1,190.00 | 1,211.92 | 1,211.92 | 1,020 |
| 2022-11-03 | 1,170.00 | 1,222.00 | 1,147.00 | 1,190.86 | 1,190.86 | 8,149 |
| 2022-11-01 | 1,194.01 | 1,198.99 | 1,174.95 | 1,177.98 | 1,177.98 | 6,453 |
| 2022-10-31 | 1,215.00 | 1,220.00 | 1,185.01 | 1,190.13 | 1,190.13 | 1,490 |
| 2022-10-28 | 1,195.00 | 1,235.00 | 1,193.61 | 1,227.59 | 1,227.59 | 5,251 |
| 2022-10-27 | 1,216.61 | 1,240.00 | 1,165.00 | 1,165.00 | 1,165.00 | 796 |
| 2022-10-26 | 1,200.00 | 1,227.00 | 1,181.01 | 1,197.72 | 1,197.72 | 5,621 |
| 2022-10-25 | 1,150.02 | 1,229.45 | 1,150.02 | 1,221.41 | 1,221.41 | 4,911 |
| 2022-10-24 | 1,174.99 | 1,176.76 | 1,134.13 | 1,169.76 | 1,169.76 | 1,249 |
| 2022-10-21 | 1,125.38 | 1,172.99 | 1,118.00 | 1,171.99 | 1,171.99 | 654 |
| 2022-10-20 | 1,146.12 | 1,205.00 | 1,146.12 | 1,158.64 | 1,158.64 | 2,076 |
| 2022-10-19 | 1,157.37 | 1,185.39 | 1,142.55 | 1,151.98 | 1,151.98 | 908 |
| 2022-10-18 | 1,203.00 | 1,203.00 | 1,145.30 | 1,155.57 | 1,155.57 | 9,812 |
| 2022-10-17 | 1,159.00 | 1,162.48 | 1,143.00 | 1,157.07 | 1,157.07 | 3,179 |
| 2022-10-14 | 1,183.89 | 1,183.89 | 1,125.01 | 1,127.83 | 1,127.83 | 2,419 |
| 2022-10-13 | 1,120.00 | 1,194.00 | 1,101.86 | 1,178.00 | 1,178.00 | 16,226 |
| 2022-10-12 | 1,150.00 | 1,163.34 | 1,135.00 | 1,158.26 | 1,158.26 | 2,470 |
| 2022-10-11 | 1,142.27 | 1,165.37 | 1,125.00 | 1,142.65 | 1,142.65 | 2,313 |
| 2022-10-10 | 1,170.00 | 1,170.00 | 1,127.49 | 1,160.10 | 1,160.10 | 17,165 |
| 2022-10-07 | 1,320.00 | 1,320.00 | 1,170.00 | 1,175.95 | 1,175.95 | 52,289 |
| 2022-10-06 | 1,390.00 | 1,410.70 | 1,365.00 | 1,370.62 | 1,370.62 | 5,942 |
| 2022-10-05 | 1,332.58 | 1,369.93 | 1,306.86 | 1,364.79 | 1,364.79 | 2,644 |
| 2022-10-04 | 1,351.00 | 1,374.52 | 1,351.00 | 1,354.76 | 1,354.76 | 8,270 |
| 2022-10-03 | 1,312.19 | 1,335.32 | 1,310.70 | 1,331.38 | 1,331.38 | 1,657 |
| 2022-09-30 | 1,300.01 | 1,306.50 | 1,279.00 | 1,286.52 | 1,286.52 | 956 |
| 2022-09-29 | 1,322.00 | 1,322.00 | 1,275.00 | 1,296.85 | 1,296.85 | 7,904 |
| 2022-09-28 | 1,388.99 | 1,392.00 | 1,365.01 | 1,365.01 | 1,365.01 | 847 |
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.