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
2022-01-112,700.002,824.772,688.402,805.432,805.432,644
2022-01-102,645.002,695.552,565.002,680.392,680.398,537
2022-01-072,800.002,800.002,683.902,696.972,696.972,888
2022-01-062,827.972,827.992,705.002,784.002,784.005,241
2022-01-052,970.002,970.002,790.012,811.742,811.7410,218
2022-01-043,119.983,119.982,890.012,965.252,965.255,568
2022-01-033,050.003,140.003,032.003,075.733,075.732,405
2021-12-312,985.003,030.002,949.342,949.612,949.612,132
2021-12-303,049.003,049.002,973.012,978.512,978.515,859
2021-12-293,198.993,198.993,033.483,048.823,048.826,537
2021-12-283,199.003,220.003,119.003,199.993,199.991,905
2021-12-273,033.993,214.973,033.993,184.683,184.689,628
2021-12-243,023.503,023.503,023.503,023.503,023.500
2021-12-233,012.003,076.993,000.013,023.503,023.504,010
2021-12-222,970.002,990.992,920.052,975.432,975.431,633
2021-12-212,850.013,000.002,805.002,992.472,992.475,847
2021-12-202,850.002,855.602,752.002,815.002,815.003,220
2021-12-172,860.022,934.602,845.672,865.052,865.053,555
2021-12-163,105.003,105.002,855.022,889.012,889.014,929
2021-12-152,856.503,080.032,856.503,059.523,059.526,537
2021-12-142,800.002,895.102,785.992,876.362,876.362,417
2021-12-132,879.992,894.132,815.002,876.692,876.6931,104
2021-12-102,911.612,935.002,850.012,889.392,889.393,868
2021-12-093,033.003,085.992,892.912,897.522,897.526,402
2021-12-082,991.003,086.252,990.003,035.413,035.413,854
2021-12-072,995.003,086.922,995.003,044.783,044.788,559
2021-12-063,001.003,001.002,860.122,952.002,952.008,450
2021-12-033,200.743,205.673,011.123,032.593,032.5923,028
2021-12-023,197.123,239.783,100.033,224.363,224.364,818
2021-12-013,420.003,420.003,197.123,217.783,217.784,940
2021-11-303,535.293,535.293,348.003,398.313,398.319,013
2021-11-293,399.993,529.993,399.993,517.713,517.717,927
2021-11-263,389.993,430.003,350.003,380.013,380.014,093
2021-11-253,385.953,400.003,385.953,390.003,390.00120
2021-11-243,160.003,379.993,160.003,371.853,371.855,264
2021-11-233,150.003,221.003,077.133,173.183,173.1827,957
2021-11-223,339.983,388.553,200.013,228.903,228.904,055
2021-11-193,219.563,263.073,185.813,238.563,238.562,278
2021-11-183,233.003,305.943,171.003,219.873,219.879,682
2021-11-173,166.603,198.243,096.653,130.053,130.0514,687
2021-11-163,030.003,170.003,015.003,166.603,166.609,959
2021-11-123,030.003,047.532,987.353,036.553,036.552,856
2021-11-112,901.703,023.502,890.013,023.213,023.2110,807
2021-11-103,020.583,020.582,857.332,886.682,886.6823,851
2021-11-093,110.003,152.002,949.003,019.623,019.6222,139
2021-11-082,776.683,152.392,776.683,053.963,053.9627,755
2021-11-052,846.002,879.972,741.002,776.682,776.6819,835
2021-11-042,700.002,851.832,691.272,805.342,805.3431,031
2021-11-032,652.002,708.382,652.002,686.382,686.389,514
2021-11-012,443.012,611.372,443.012,600.872,600.876,169
2021-10-292,469.002,500.002,462.192,475.942,475.941,791
2021-10-282,487.422,497.732,453.972,466.502,466.503,487
2021-10-272,487.082,573.732,449.002,484.902,484.9015,654
2021-10-262,500.002,560.352,476.832,481.132,481.133,759
2021-10-252,442.002,491.622,400.002,463.652,463.658,385
2021-10-222,440.002,450.002,396.052,413.772,413.7711,204
2021-10-212,380.002,429.992,368.702,424.722,424.7212,736
2021-10-202,391.002,391.002,338.002,349.282,349.283,315
2021-10-192,380.002,380.002,320.002,353.522,353.524,059
2021-10-182,289.002,379.992,289.002,375.562,375.5624,196
← NewerPage 21 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.