Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,572.01 | 9,630.00 | 9,250.00 | 9,427.94 | 9,427.94 | 1,904 |
| 2026-07-22 | 9,500.00 | 9,750.00 | 9,500.00 | 9,596.70 | 9,596.70 | 2,411 |
| 2026-07-21 | 9,200.00 | 9,500.00 | 9,126.80 | 9,419.39 | 9,419.39 | 3,777 |
| 2026-07-20 | 9,020.00 | 9,116.00 | 8,775.00 | 8,780.82 | 8,780.82 | 536 |
| 2026-07-17 | 8,500.00 | 8,929.99 | 8,245.00 | 8,730.33 | 8,730.33 | 2,060 |
| 2026-07-16 | 9,014.00 | 9,014.00 | 8,575.00 | 8,704.48 | 8,704.48 | 6,205 |
| 2026-07-15 | 9,600.46 | 9,600.46 | 8,923.54 | 9,172.40 | 9,172.40 | 9,501 |
| 2026-07-14 | 9,889.99 | 9,889.99 | 9,550.20 | 9,557.36 | 9,557.36 | 1,156 |
| 2026-07-13 | 9,370.00 | 9,633.00 | 9,247.18 | 9,416.00 | 9,416.00 | 643 |
| 2026-07-10 | 9,578.00 | 9,799.98 | 9,578.00 | 9,797.40 | 9,797.40 | 521 |
| 2026-07-09 | 9,200.01 | 9,800.00 | 9,200.01 | 9,585.80 | 9,585.80 | 21,917 |
| 2026-07-08 | 9,000.00 | 9,060.00 | 8,882.00 | 9,050.00 | 9,050.00 | 496 |
| 2026-07-07 | 9,198.00 | 9,198.00 | 8,800.01 | 8,976.99 | 8,976.99 | 5,626 |
| 2026-07-06 | 9,457.00 | 9,940.23 | 9,457.00 | 9,622.01 | 9,622.01 | 7,149 |
| 2026-07-03 | 9,056.30 | 9,200.00 | 9,049.83 | 9,200.00 | 9,200.00 | 70 |
| 2026-07-02 | 9,591.39 | 9,591.39 | 8,868.00 | 8,955.19 | 8,955.19 | 7,368 |
| 2026-07-01 | 9,800.00 | 9,833.29 | 9,450.01 | 9,543.68 | 9,543.68 | 4,263 |
| 2026-06-30 | 9,500.00 | 10,203.00 | 9,500.00 | 10,189.32 | 10,189.32 | 6,949 |
| 2026-06-29 | 9,050.00 | 9,434.00 | 9,050.00 | 9,413.39 | 9,413.39 | 2,001 |
| 2026-06-26 | 8,856.00 | 9,135.45 | 8,855.00 | 9,033.26 | 9,033.26 | 786 |
| 2026-06-25 | 9,600.00 | 9,649.99 | 9,028.00 | 9,303.75 | 9,303.75 | 3,823 |
| 2026-06-24 | 9,204.99 | 9,212.58 | 8,897.00 | 9,058.37 | 9,058.37 | 5,535 |
| 2026-06-23 | 9,191.99 | 9,225.00 | 9,077.97 | 9,109.57 | 9,109.57 | 5,488 |
| 2026-06-22 | 9,497.00 | 9,578.00 | 9,320.00 | 9,509.82 | 9,509.82 | 6,277 |
| 2026-06-19 | 9,215.00 | 9,215.00 | 9,205.00 | 9,205.00 | 9,205.00 | 26 |
| 2026-06-18 | 9,170.03 | 9,350.00 | 9,139.02 | 9,280.48 | 9,280.48 | 6,028 |
| 2026-06-17 | 8,910.01 | 9,137.00 | 8,850.00 | 8,902.86 | 8,902.86 | 12,748 |
| 2026-06-16 | 9,324.00 | 9,368.00 | 8,750.00 | 8,823.21 | 8,823.21 | 1,792 |
| 2026-06-15 | 9,099.28 | 9,521.65 | 9,099.28 | 9,418.82 | 9,418.82 | 4,038 |
| 2026-06-12 | 8,600.00 | 8,970.94 | 8,600.00 | 8,894.99 | 8,894.99 | 3,887 |
| 2026-06-11 | 8,120.00 | 8,468.01 | 8,000.00 | 8,461.08 | 8,461.08 | 1,065 |
| 2026-06-10 | 8,299.99 | 8,299.99 | 7,835.21 | 7,887.83 | 7,887.83 | 2,410 |
| 2026-06-09 | 8,735.50 | 8,735.50 | 7,678.85 | 8,139.45 | 8,139.45 | 3,339 |
| 2026-06-08 | 8,513.00 | 8,620.00 | 8,362.00 | 8,514.55 | 8,514.55 | 2,670 |
| 2026-06-05 | 8,979.98 | 8,979.98 | 8,115.00 | 8,249.58 | 8,249.58 | 7,000 |
| 2026-06-04 | 9,299.99 | 9,299.99 | 8,698.99 | 9,092.61 | 9,092.61 | 3,608 |
| 2026-06-03 | 9,200.01 | 9,434.98 | 9,150.21 | 9,424.27 | 9,424.27 | 4,336 |
| 2026-06-02 | 8,785.00 | 9,000.00 | 8,700.01 | 8,972.56 | 8,972.56 | 4,883 |
| 2026-06-01 | 8,750.00 | 8,989.99 | 8,485.00 | 8,857.05 | 8,857.05 | 7,923 |
| 2026-05-29 | 8,935.23 | 9,049.99 | 8,700.01 | 8,824.67 | 8,824.67 | 3,017 |
| 2026-05-28 | 8,780.00 | 9,105.99 | 8,599.99 | 8,964.64 | 8,964.64 | 6,319 |
| 2026-05-27 | 8,728.00 | 8,786.00 | 8,473.77 | 8,617.57 | 8,617.57 | 15,123 |
| 2026-05-26 | 8,400.00 | 8,750.00 | 8,315.00 | 8,725.25 | 8,725.25 | 3,557 |
| 2026-05-25 | 8,000.00 | 8,190.75 | 8,000.00 | 8,159.44 | 8,159.44 | 566 |
| 2026-05-22 | 7,902.50 | 8,280.00 | 7,902.50 | 8,055.77 | 8,055.77 | 2,700 |
| 2026-05-21 | 7,653.07 | 7,725.00 | 7,522.74 | 7,722.18 | 7,722.18 | 7,646 |
| 2026-05-20 | 7,485.00 | 7,759.40 | 7,485.00 | 7,671.91 | 7,671.91 | 2,293 |
| 2026-05-19 | 7,200.00 | 7,412.23 | 6,809.97 | 7,218.62 | 7,218.62 | 1,584 |
| 2026-05-18 | 7,500.00 | 7,540.00 | 7,103.01 | 7,215.34 | 7,215.34 | 1,348 |
| 2026-05-15 | 7,580.00 | 7,584.88 | 7,350.00 | 7,397.59 | 7,397.59 | 2,293 |
| 2026-05-14 | 7,495.00 | 7,778.57 | 7,495.00 | 7,760.10 | 7,760.10 | 1,797 |
| 2026-05-13 | 7,793.60 | 7,938.99 | 7,499.99 | 7,651.39 | 7,651.39 | 1,776 |
| 2026-05-12 | 7,710.00 | 7,938.99 | 7,314.26 | 7,677.15 | 7,677.15 | 9,188 |
| 2026-05-11 | 7,873.21 | 8,050.01 | 7,770.00 | 7,867.37 | 7,867.37 | 9,221 |
| 2026-05-08 | 7,090.01 | 7,797.99 | 7,090.01 | 7,781.24 | 7,781.24 | 6,192 |
| 2026-05-07 | 7,145.00 | 7,250.00 | 6,947.50 | 7,055.40 | 7,055.40 | 22,059 |
| 2026-05-06 | 7,009.00 | 7,404.99 | 6,916.03 | 7,237.18 | 7,237.18 | 14,018 |
| 2026-05-05 | 6,034.65 | 6,235.00 | 6,004.00 | 6,181.62 | 6,181.62 | 26,133 |
| 2026-05-04 | 6,200.00 | 6,214.00 | 5,931.14 | 6,022.70 | 6,022.70 | 11,443 |
| 2026-04-30 | 5,950.00 | 6,209.99 | 5,850.00 | 6,176.23 | 6,176.23 | 6,920 |
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.