Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,363.93 | 1,409.98 | 1,348.20 | 1,409.98 | 1,409.98 | 3,806 |
| 2022-09-26 | 1,384.00 | 1,387.78 | 1,360.00 | 1,361.95 | 1,361.95 | 4,968 |
| 2022-09-23 | 1,395.00 | 1,395.00 | 1,353.82 | 1,382.45 | 1,382.45 | 3,495 |
| 2022-09-22 | 1,466.00 | 1,466.00 | 1,382.02 | 1,396.14 | 1,396.14 | 5,524 |
| 2022-09-21 | 1,501.01 | 1,553.00 | 1,495.00 | 1,497.77 | 1,497.77 | 3,956 |
| 2022-09-20 | 1,516.84 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | 3,393 |
| 2022-09-19 | 1,535.00 | 1,536.85 | 1,525.00 | 1,532.61 | 1,532.61 | 13,519 |
| 2022-09-15 | 1,545.00 | 1,570.00 | 1,510.00 | 1,535.00 | 1,535.00 | 12,745 |
| 2022-09-14 | 1,540.00 | 1,555.00 | 1,525.00 | 1,543.58 | 1,543.58 | 5,597 |
| 2022-09-13 | 1,665.50 | 1,665.50 | 1,545.00 | 1,547.21 | 1,547.21 | 4,604 |
| 2022-09-12 | 1,672.54 | 1,684.00 | 1,655.00 | 1,674.00 | 1,674.00 | 1,823 |
| 2022-09-09 | 1,672.50 | 1,703.98 | 1,670.00 | 1,699.15 | 1,699.15 | 8,455 |
| 2022-09-08 | 1,595.00 | 1,662.00 | 1,595.00 | 1,648.65 | 1,648.65 | 2,998 |
| 2022-09-07 | 1,578.00 | 1,606.00 | 1,560.02 | 1,594.00 | 1,594.00 | 4,738 |
| 2022-09-06 | 1,600.00 | 1,611.55 | 1,581.54 | 1,585.24 | 1,585.24 | 5,629 |
| 2022-09-05 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0 |
| 2022-09-02 | 1,639.00 | 1,645.01 | 1,602.00 | 1,602.00 | 1,602.00 | 12,546 |
| 2022-09-01 | 1,665.00 | 1,665.00 | 1,592.00 | 1,648.78 | 1,648.78 | 23,669 |
| 2022-08-31 | 1,720.00 | 1,730.09 | 1,690.00 | 1,709.05 | 1,709.05 | 2,211 |
| 2022-08-30 | 1,785.00 | 1,785.00 | 1,724.00 | 1,746.37 | 1,746.37 | 2,005 |
| 2022-08-29 | 1,826.01 | 1,826.01 | 1,770.47 | 1,778.95 | 1,778.95 | 2,383 |
| 2022-08-26 | 1,855.00 | 1,855.00 | 1,842.49 | 1,842.49 | 1,842.49 | 224 |
| 2022-08-25 | 1,915.00 | 1,940.87 | 1,914.00 | 1,930.29 | 1,930.29 | 679 |
| 2022-08-24 | 1,845.41 | 1,853.50 | 1,820.00 | 1,848.22 | 1,848.22 | 3,146 |
| 2022-08-23 | 1,860.00 | 1,879.00 | 1,845.01 | 1,853.19 | 1,853.19 | 2,838 |
| 2022-08-22 | 1,898.47 | 1,905.00 | 1,862.00 | 1,863.41 | 1,863.41 | 4,339 |
| 2022-08-19 | 1,987.55 | 1,987.55 | 1,914.00 | 1,937.01 | 1,937.01 | 6,077 |
| 2022-08-18 | 1,961.00 | 2,034.46 | 1,960.00 | 2,025.26 | 2,025.26 | 26,397 |
| 2022-08-17 | 1,958.00 | 1,975.00 | 1,941.30 | 1,961.78 | 1,961.78 | 3,847 |
| 2022-08-16 | 2,000.00 | 2,009.99 | 1,967.00 | 1,980.51 | 1,980.51 | 3,324 |
| 2022-08-15 | 1,997.57 | 2,015.02 | 1,984.79 | 2,009.99 | 2,009.99 | 1,871 |
| 2022-08-12 | 1,995.00 | 2,009.00 | 1,987.00 | 1,997.58 | 1,997.58 | 2,383 |
| 2022-08-11 | 1,985.00 | 2,050.99 | 1,956.01 | 1,958.68 | 1,958.68 | 16,974 |
| 2022-08-10 | 1,960.00 | 1,985.29 | 1,915.00 | 1,984.50 | 1,984.50 | 29,936 |
| 2022-08-09 | 1,990.00 | 1,990.00 | 1,901.01 | 1,935.95 | 1,935.95 | 15,205 |
| 2022-08-08 | 2,050.00 | 2,080.45 | 1,994.00 | 2,026.00 | 2,026.00 | 11,905 |
| 2022-08-05 | 2,099.99 | 2,115.00 | 2,071.00 | 2,080.45 | 2,080.45 | 10,129 |
| 2022-08-04 | 2,000.52 | 2,121.99 | 2,000.52 | 2,113.32 | 2,113.32 | 14,266 |
| 2022-08-03 | 2,060.00 | 2,060.00 | 1,951.99 | 2,006.01 | 2,006.01 | 238,119 |
| 2022-08-02 | 1,964.01 | 2,075.13 | 1,950.07 | 2,068.77 | 2,068.77 | 249,850 |
| 2022-08-01 | 1,934.00 | 1,991.00 | 1,929.01 | 1,973.45 | 1,973.45 | 5,432 |
| 2022-07-29 | 1,840.00 | 1,932.00 | 1,840.00 | 1,926.25 | 1,926.25 | 7,195 |
| 2022-07-28 | 1,836.99 | 1,881.99 | 1,810.00 | 1,851.68 | 1,851.68 | 3,205 |
| 2022-07-27 | 1,770.00 | 1,847.99 | 1,770.00 | 1,834.90 | 1,834.90 | 3,340 |
| 2022-07-26 | 1,778.00 | 1,778.00 | 1,716.01 | 1,734.55 | 1,734.55 | 1,520 |
| 2022-07-25 | 1,773.00 | 1,789.97 | 1,740.00 | 1,784.02 | 1,784.02 | 2,104 |
| 2022-07-22 | 1,840.02 | 1,858.17 | 1,796.00 | 1,815.16 | 1,815.16 | 5,169 |
| 2022-07-21 | 1,850.00 | 1,899.99 | 1,820.01 | 1,883.58 | 1,883.58 | 11,718 |
| 2022-07-20 | 1,760.00 | 1,846.69 | 1,760.00 | 1,841.65 | 1,841.65 | 9,512 |
| 2022-07-19 | 1,700.00 | 1,765.00 | 1,700.00 | 1,762.60 | 1,762.60 | 3,533 |
| 2022-07-18 | 1,700.00 | 1,720.00 | 1,660.00 | 1,663.35 | 1,663.35 | 3,159 |
| 2022-07-15 | 1,634.38 | 1,666.00 | 1,609.16 | 1,662.93 | 1,662.93 | 12,665 |
| 2022-07-14 | 1,630.00 | 1,647.99 | 1,600.00 | 1,634.38 | 1,634.38 | 6,722 |
| 2022-07-13 | 1,600.00 | 1,637.99 | 1,600.00 | 1,601.71 | 1,601.71 | 9,793 |
| 2022-07-12 | 1,571.00 | 1,595.00 | 1,560.00 | 1,591.65 | 1,591.65 | 2,630 |
| 2022-07-11 | 1,605.00 | 1,620.00 | 1,580.00 | 1,602.00 | 1,602.00 | 4,197 |
| 2022-07-08 | 1,627.13 | 1,643.00 | 1,582.01 | 1,625.00 | 1,625.00 | 18,602 |
| 2022-07-07 | 1,570.01 | 1,639.19 | 1,570.01 | 1,626.59 | 1,626.59 | 34,390 |
| 2022-07-06 | 1,560.00 | 1,574.99 | 1,525.01 | 1,560.76 | 1,560.76 | 34,322 |
| 2022-07-05 | 1,481.00 | 1,549.98 | 1,471.00 | 1,537.01 | 1,537.01 | 4,253 |
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.