Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | 14 |
| 2022-07-01 | 1,505.01 | 1,513.00 | 1,482.00 | 1,490.41 | 1,490.41 | 95,648 |
| 2022-06-30 | 1,563.11 | 1,579.99 | 1,529.00 | 1,539.22 | 1,539.22 | 4,189 |
| 2022-06-29 | 1,634.45 | 1,634.45 | 1,544.00 | 1,563.11 | 1,563.11 | 5,765 |
| 2022-06-28 | 1,705.00 | 1,725.00 | 1,620.00 | 1,634.45 | 1,634.45 | 11,976 |
| 2022-06-27 | 1,725.00 | 1,752.59 | 1,700.00 | 1,723.79 | 1,723.79 | 4,777 |
| 2022-06-24 | 1,675.00 | 1,734.00 | 1,675.00 | 1,724.34 | 1,724.34 | 2,924 |
| 2022-06-23 | 1,651.45 | 1,658.00 | 1,609.00 | 1,635.00 | 1,635.00 | 5,238 |
| 2022-06-22 | 1,690.00 | 1,718.44 | 1,671.59 | 1,681.56 | 1,681.56 | 3,976 |
| 2022-06-21 | 1,700.00 | 1,724.00 | 1,676.41 | 1,690.00 | 1,690.00 | 14,013 |
| 2022-06-20 | 1,675.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,680.00 | 83 |
| 2022-06-17 | 1,779.97 | 1,779.97 | 1,640.11 | 1,655.00 | 1,655.00 | 5,258 |
| 2022-06-16 | 1,805.11 | 1,805.11 | 1,648.01 | 1,666.55 | 1,666.55 | 7,491 |
| 2022-06-15 | 1,825.00 | 1,840.00 | 1,790.00 | 1,808.07 | 1,808.07 | 1,259 |
| 2022-06-14 | 1,781.00 | 1,810.00 | 1,780.00 | 1,793.00 | 1,793.00 | 4,120 |
| 2022-06-13 | 1,861.00 | 1,867.50 | 1,780.00 | 1,782.30 | 1,782.30 | 5,673 |
| 2022-06-10 | 1,949.00 | 1,979.99 | 1,875.01 | 1,902.28 | 1,902.28 | 2,160 |
| 2022-06-09 | 1,998.07 | 2,020.03 | 1,951.19 | 1,951.19 | 1,951.19 | 12,181 |
| 2022-06-08 | 2,073.78 | 2,073.78 | 1,970.00 | 1,996.39 | 1,996.39 | 2,587 |
| 2022-06-07 | 2,055.00 | 2,064.00 | 2,034.37 | 2,047.37 | 2,047.37 | 1,230 |
| 2022-06-06 | 2,121.00 | 2,139.99 | 2,048.00 | 2,091.06 | 2,091.06 | 2,894 |
| 2022-06-03 | 2,099.00 | 2,132.00 | 2,050.01 | 2,085.04 | 2,085.04 | 11,412 |
| 2022-06-02 | 1,987.00 | 2,140.00 | 1,986.99 | 2,123.66 | 2,123.66 | 11,593 |
| 2022-06-01 | 1,996.00 | 2,046.47 | 1,974.96 | 2,009.76 | 2,009.76 | 10,074 |
| 2022-05-31 | 2,001.59 | 2,054.00 | 1,991.57 | 2,011.35 | 2,011.35 | 6,170 |
| 2022-05-30 | 2,001.59 | 2,001.59 | 2,001.59 | 2,001.59 | 2,001.59 | 0 |
| 2022-05-27 | 1,962.00 | 2,003.00 | 1,962.00 | 2,001.59 | 2,001.59 | 6,972 |
| 2022-05-26 | 1,800.00 | 1,985.00 | 1,800.00 | 1,932.18 | 1,932.18 | 9,691 |
| 2022-05-25 | 1,815.00 | 1,849.00 | 1,780.01 | 1,822.92 | 1,822.92 | 1,845 |
| 2022-05-24 | 1,820.00 | 1,839.99 | 1,779.00 | 1,809.30 | 1,809.30 | 5,583 |
| 2022-05-23 | 1,855.83 | 1,883.78 | 1,800.01 | 1,876.45 | 1,876.45 | 6,938 |
| 2022-05-20 | 1,975.00 | 1,975.00 | 1,760.00 | 1,852.74 | 1,852.74 | 6,868 |
| 2022-05-19 | 1,930.00 | 1,995.00 | 1,903.00 | 1,945.02 | 1,945.02 | 2,709 |
| 2022-05-18 | 2,002.00 | 2,075.00 | 1,920.00 | 1,920.01 | 1,920.01 | 11,985 |
| 2022-05-17 | 1,911.98 | 2,054.66 | 1,911.98 | 2,038.80 | 2,038.80 | 16,355 |
| 2022-05-16 | 1,907.71 | 1,952.00 | 1,885.00 | 1,889.39 | 1,889.39 | 1,551 |
| 2022-05-13 | 1,800.00 | 1,935.00 | 1,799.99 | 1,907.71 | 1,907.71 | 12,529 |
| 2022-05-12 | 1,760.00 | 1,785.00 | 1,697.00 | 1,752.72 | 1,752.72 | 19,565 |
| 2022-05-11 | 1,804.97 | 1,890.00 | 1,779.01 | 1,804.12 | 1,804.12 | 14,811 |
| 2022-05-10 | 1,794.00 | 1,838.00 | 1,741.00 | 1,806.01 | 1,806.01 | 12,138 |
| 2022-05-09 | 1,881.00 | 1,888.00 | 1,739.00 | 1,756.73 | 1,756.73 | 17,209 |
| 2022-05-06 | 1,912.00 | 1,964.99 | 1,878.00 | 1,920.40 | 1,920.40 | 10,676 |
| 2022-05-05 | 1,932.03 | 1,958.00 | 1,874.00 | 1,896.68 | 1,896.68 | 11,391 |
| 2022-05-04 | 1,965.00 | 1,994.00 | 1,862.00 | 1,986.93 | 1,986.93 | 32,450 |
| 2022-05-03 | 1,844.00 | 1,875.60 | 1,821.55 | 1,839.87 | 1,839.87 | 27,493 |
| 2022-05-02 | 1,743.89 | 1,849.99 | 1,743.89 | 1,843.22 | 1,843.22 | 4,200 |
| 2022-04-29 | 1,829.00 | 1,881.59 | 1,744.30 | 1,749.06 | 1,749.06 | 4,704 |
| 2022-04-28 | 1,790.00 | 1,850.00 | 1,749.99 | 1,838.58 | 1,838.58 | 7,285 |
| 2022-04-27 | 1,730.01 | 1,799.99 | 1,730.01 | 1,732.53 | 1,732.53 | 8,328 |
| 2022-04-26 | 1,795.00 | 1,822.79 | 1,730.01 | 1,739.69 | 1,739.69 | 4,634 |
| 2022-04-25 | 1,830.00 | 1,849.99 | 1,790.01 | 1,827.57 | 1,827.57 | 4,199 |
| 2022-04-22 | 1,800.01 | 1,848.00 | 1,788.03 | 1,804.97 | 1,804.97 | 2,156 |
| 2022-04-21 | 1,918.00 | 1,934.99 | 1,806.00 | 1,811.01 | 1,811.01 | 8,584 |
| 2022-04-20 | 1,950.00 | 1,950.01 | 1,869.02 | 1,886.44 | 1,886.44 | 39,974 |
| 2022-04-19 | 1,860.00 | 1,947.99 | 1,860.00 | 1,944.47 | 1,944.47 | 17,621 |
| 2022-04-18 | 1,929.99 | 1,929.99 | 1,828.36 | 1,845.01 | 1,845.01 | 7,231 |
| 2022-04-13 | 1,882.02 | 1,957.98 | 1,882.02 | 1,935.96 | 1,935.96 | 11,771 |
| 2022-04-12 | 1,967.79 | 1,975.99 | 1,870.78 | 1,887.92 | 1,887.92 | 3,210 |
| 2022-04-11 | 2,025.04 | 2,025.04 | 1,920.01 | 1,934.96 | 1,934.96 | 14,609 |
| 2022-04-08 | 2,121.00 | 2,121.00 | 2,016.00 | 2,025.30 | 2,025.30 | 9,779 |
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.