Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMD.MX stock page

Advanced Micro Devices Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-072,090.012,121.602,040.002,094.882,094.8822,893
2022-04-062,075.002,125.042,040.012,086.012,086.0130,472
2022-04-052,200.002,200.002,120.002,134.772,134.774,027
2022-04-042,158.002,199.992,125.012,191.282,191.2823,488
2022-04-012,201.002,201.002,106.012,124.632,124.6312,773
2022-03-312,362.002,362.002,170.002,196.742,196.7420,589
2022-03-302,458.002,485.112,358.082,362.602,362.6051,593
2022-03-292,415.002,464.992,400.002,460.942,460.9414,455
2022-03-282,395.862,435.982,360.002,408.712,408.715,220
2022-03-252,435.002,435.002,349.002,395.862,395.8613,406
2022-03-242,320.002,422.002,302.002,416.972,416.9735,596
2022-03-232,300.002,372.992,276.002,319.592,319.594,168
2022-03-222,356.002,399.982,300.012,328.662,328.669,424
2022-03-182,295.702,349.992,280.002,315.772,315.779,860
2022-03-172,384.982,384.982,256.002,289.532,289.5319,352
2022-03-162,312.002,390.002,283.932,384.982,384.9817,535
2022-03-152,115.012,284.992,115.012,283.552,283.5514,312
2022-03-142,165.042,196.732,101.522,122.202,122.202,702
2022-03-112,267.002,267.002,188.202,192.002,192.003,369
2022-03-102,262.002,262.002,168.992,230.442,230.4422,193
2022-03-092,279.702,330.042,250.002,323.042,323.048,448
2022-03-082,173.612,340.992,148.792,259.622,259.629,438
2022-03-072,271.772,290.002,200.002,207.632,207.635,712
2022-03-042,325.432,330.992,230.012,271.772,271.776,298
2022-03-032,449.982,449.982,295.002,297.782,297.789,734
2022-03-022,380.002,462.002,371.302,446.662,446.6614,248
2022-03-012,490.002,499.992,331.032,344.052,344.0537,664
2022-02-282,462.582,549.962,420.012,517.282,517.2816,244
2022-02-252,406.002,474.992,380.012,462.582,462.5821,081
2022-02-242,150.002,395.002,150.002,388.242,388.2416,604
2022-02-232,406.692,406.692,210.012,220.182,220.1812,856
2022-02-222,301.082,419.982,301.082,355.042,355.0430,260
2022-02-212,312.582,312.582,300.012,300.012,300.01452
2022-02-182,282.012,344.002,230.022,312.572,312.5714,055
2022-02-172,354.002,360.002,282.002,287.442,287.444,772
2022-02-162,420.002,420.002,321.032,394.942,394.9427,679
2022-02-152,403.002,489.992,340.002,472.762,472.7617,849
2022-02-142,345.002,409.992,324.002,352.332,352.3354,263
2022-02-112,570.002,606.492,300.002,315.812,315.8135,256
2022-02-102,655.002,700.002,560.012,571.142,571.149,385
2022-02-092,667.002,723.992,626.012,716.242,716.2419,390
2022-02-082,570.002,654.982,520.012,646.232,646.236,486
2022-02-042,485.002,577.002,485.002,564.752,564.756,165
2022-02-032,516.232,560.002,445.022,481.102,481.103,313
2022-02-022,596.002,659.992,498.002,517.142,517.1420,373
2022-02-012,400.002,409.992,330.012,399.272,399.2711,145
2022-01-312,238.002,359.992,222.002,354.682,354.684,570
2022-01-282,158.992,197.992,070.002,189.532,189.536,959
2022-01-272,315.112,316.502,112.732,137.962,137.966,455
2022-01-262,345.002,399.962,259.002,303.602,303.603,907
2022-01-252,340.002,354.992,275.002,302.402,302.408,559
2022-01-242,389.852,401.492,224.002,389.092,389.0927,407
2022-01-212,500.002,552.352,434.972,460.002,460.0016,512
2022-01-202,600.002,629.992,500.002,521.272,521.2727,773
2022-01-192,710.002,749.992,610.012,630.662,630.663,341
2022-01-182,751.992,777.462,690.002,695.922,695.923,492
2022-01-172,755.002,759.992,600.002,648.302,648.30611
2022-01-142,695.002,786.392,695.002,753.092,753.093,201
2022-01-132,799.752,870.002,695.002,695.002,695.0016,175
2022-01-122,815.002,880.002,787.002,799.162,799.165,510
← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.