Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 2,700.00 | 2,824.77 | 2,688.40 | 2,805.43 | 2,805.43 | 2,644 |
| 2022-01-10 | 2,645.00 | 2,695.55 | 2,565.00 | 2,680.39 | 2,680.39 | 8,537 |
| 2022-01-07 | 2,800.00 | 2,800.00 | 2,683.90 | 2,696.97 | 2,696.97 | 2,888 |
| 2022-01-06 | 2,827.97 | 2,827.99 | 2,705.00 | 2,784.00 | 2,784.00 | 5,241 |
| 2022-01-05 | 2,970.00 | 2,970.00 | 2,790.01 | 2,811.74 | 2,811.74 | 10,218 |
| 2022-01-04 | 3,119.98 | 3,119.98 | 2,890.01 | 2,965.25 | 2,965.25 | 5,568 |
| 2022-01-03 | 3,050.00 | 3,140.00 | 3,032.00 | 3,075.73 | 3,075.73 | 2,405 |
| 2021-12-31 | 2,985.00 | 3,030.00 | 2,949.34 | 2,949.61 | 2,949.61 | 2,132 |
| 2021-12-30 | 3,049.00 | 3,049.00 | 2,973.01 | 2,978.51 | 2,978.51 | 5,859 |
| 2021-12-29 | 3,198.99 | 3,198.99 | 3,033.48 | 3,048.82 | 3,048.82 | 6,537 |
| 2021-12-28 | 3,199.00 | 3,220.00 | 3,119.00 | 3,199.99 | 3,199.99 | 1,905 |
| 2021-12-27 | 3,033.99 | 3,214.97 | 3,033.99 | 3,184.68 | 3,184.68 | 9,628 |
| 2021-12-24 | 3,023.50 | 3,023.50 | 3,023.50 | 3,023.50 | 3,023.50 | 0 |
| 2021-12-23 | 3,012.00 | 3,076.99 | 3,000.01 | 3,023.50 | 3,023.50 | 4,010 |
| 2021-12-22 | 2,970.00 | 2,990.99 | 2,920.05 | 2,975.43 | 2,975.43 | 1,633 |
| 2021-12-21 | 2,850.01 | 3,000.00 | 2,805.00 | 2,992.47 | 2,992.47 | 5,847 |
| 2021-12-20 | 2,850.00 | 2,855.60 | 2,752.00 | 2,815.00 | 2,815.00 | 3,220 |
| 2021-12-17 | 2,860.02 | 2,934.60 | 2,845.67 | 2,865.05 | 2,865.05 | 3,555 |
| 2021-12-16 | 3,105.00 | 3,105.00 | 2,855.02 | 2,889.01 | 2,889.01 | 4,929 |
| 2021-12-15 | 2,856.50 | 3,080.03 | 2,856.50 | 3,059.52 | 3,059.52 | 6,537 |
| 2021-12-14 | 2,800.00 | 2,895.10 | 2,785.99 | 2,876.36 | 2,876.36 | 2,417 |
| 2021-12-13 | 2,879.99 | 2,894.13 | 2,815.00 | 2,876.69 | 2,876.69 | 31,104 |
| 2021-12-10 | 2,911.61 | 2,935.00 | 2,850.01 | 2,889.39 | 2,889.39 | 3,868 |
| 2021-12-09 | 3,033.00 | 3,085.99 | 2,892.91 | 2,897.52 | 2,897.52 | 6,402 |
| 2021-12-08 | 2,991.00 | 3,086.25 | 2,990.00 | 3,035.41 | 3,035.41 | 3,854 |
| 2021-12-07 | 2,995.00 | 3,086.92 | 2,995.00 | 3,044.78 | 3,044.78 | 8,559 |
| 2021-12-06 | 3,001.00 | 3,001.00 | 2,860.12 | 2,952.00 | 2,952.00 | 8,450 |
| 2021-12-03 | 3,200.74 | 3,205.67 | 3,011.12 | 3,032.59 | 3,032.59 | 23,028 |
| 2021-12-02 | 3,197.12 | 3,239.78 | 3,100.03 | 3,224.36 | 3,224.36 | 4,818 |
| 2021-12-01 | 3,420.00 | 3,420.00 | 3,197.12 | 3,217.78 | 3,217.78 | 4,940 |
| 2021-11-30 | 3,535.29 | 3,535.29 | 3,348.00 | 3,398.31 | 3,398.31 | 9,013 |
| 2021-11-29 | 3,399.99 | 3,529.99 | 3,399.99 | 3,517.71 | 3,517.71 | 7,927 |
| 2021-11-26 | 3,389.99 | 3,430.00 | 3,350.00 | 3,380.01 | 3,380.01 | 4,093 |
| 2021-11-25 | 3,385.95 | 3,400.00 | 3,385.95 | 3,390.00 | 3,390.00 | 120 |
| 2021-11-24 | 3,160.00 | 3,379.99 | 3,160.00 | 3,371.85 | 3,371.85 | 5,264 |
| 2021-11-23 | 3,150.00 | 3,221.00 | 3,077.13 | 3,173.18 | 3,173.18 | 27,957 |
| 2021-11-22 | 3,339.98 | 3,388.55 | 3,200.01 | 3,228.90 | 3,228.90 | 4,055 |
| 2021-11-19 | 3,219.56 | 3,263.07 | 3,185.81 | 3,238.56 | 3,238.56 | 2,278 |
| 2021-11-18 | 3,233.00 | 3,305.94 | 3,171.00 | 3,219.87 | 3,219.87 | 9,682 |
| 2021-11-17 | 3,166.60 | 3,198.24 | 3,096.65 | 3,130.05 | 3,130.05 | 14,687 |
| 2021-11-16 | 3,030.00 | 3,170.00 | 3,015.00 | 3,166.60 | 3,166.60 | 9,959 |
| 2021-11-12 | 3,030.00 | 3,047.53 | 2,987.35 | 3,036.55 | 3,036.55 | 2,856 |
| 2021-11-11 | 2,901.70 | 3,023.50 | 2,890.01 | 3,023.21 | 3,023.21 | 10,807 |
| 2021-11-10 | 3,020.58 | 3,020.58 | 2,857.33 | 2,886.68 | 2,886.68 | 23,851 |
| 2021-11-09 | 3,110.00 | 3,152.00 | 2,949.00 | 3,019.62 | 3,019.62 | 22,139 |
| 2021-11-08 | 2,776.68 | 3,152.39 | 2,776.68 | 3,053.96 | 3,053.96 | 27,755 |
| 2021-11-05 | 2,846.00 | 2,879.97 | 2,741.00 | 2,776.68 | 2,776.68 | 19,835 |
| 2021-11-04 | 2,700.00 | 2,851.83 | 2,691.27 | 2,805.34 | 2,805.34 | 31,031 |
| 2021-11-03 | 2,652.00 | 2,708.38 | 2,652.00 | 2,686.38 | 2,686.38 | 9,514 |
| 2021-11-01 | 2,443.01 | 2,611.37 | 2,443.01 | 2,600.87 | 2,600.87 | 6,169 |
| 2021-10-29 | 2,469.00 | 2,500.00 | 2,462.19 | 2,475.94 | 2,475.94 | 1,791 |
| 2021-10-28 | 2,487.42 | 2,497.73 | 2,453.97 | 2,466.50 | 2,466.50 | 3,487 |
| 2021-10-27 | 2,487.08 | 2,573.73 | 2,449.00 | 2,484.90 | 2,484.90 | 15,654 |
| 2021-10-26 | 2,500.00 | 2,560.35 | 2,476.83 | 2,481.13 | 2,481.13 | 3,759 |
| 2021-10-25 | 2,442.00 | 2,491.62 | 2,400.00 | 2,463.65 | 2,463.65 | 8,385 |
| 2021-10-22 | 2,440.00 | 2,450.00 | 2,396.05 | 2,413.77 | 2,413.77 | 11,204 |
| 2021-10-21 | 2,380.00 | 2,429.99 | 2,368.70 | 2,424.72 | 2,424.72 | 12,736 |
| 2021-10-20 | 2,391.00 | 2,391.00 | 2,338.00 | 2,349.28 | 2,349.28 | 3,315 |
← NewerPage 21 of 21 · 1,258 trading days
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.