Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5,727.48 | 5,940.00 | 5,652.94 | 5,901.94 | 5,901.94 | 2,428 |
| 2026-04-28 | 5,525.00 | 5,700.77 | 5,525.00 | 5,611.45 | 5,611.45 | 6,339 |
| 2026-04-27 | 6,023.43 | 6,023.43 | 5,739.32 | 5,831.63 | 5,831.63 | 9,453 |
| 2026-04-24 | 5,818.05 | 6,130.00 | 5,818.05 | 6,034.14 | 6,034.14 | 8,193 |
| 2026-04-23 | 5,275.00 | 5,371.99 | 5,229.97 | 5,293.34 | 5,293.34 | 6,562 |
| 2026-04-22 | 4,975.01 | 5,275.66 | 4,975.00 | 5,256.57 | 5,256.57 | 16,676 |
| 2026-04-21 | 4,758.00 | 4,957.99 | 4,758.00 | 4,903.68 | 4,903.68 | 1,795 |
| 2026-04-20 | 4,800.01 | 4,925.00 | 4,711.07 | 4,756.82 | 4,756.82 | 2,370 |
| 2026-04-17 | 4,783.15 | 4,834.99 | 4,715.00 | 4,811.14 | 4,811.14 | 10,645 |
| 2026-04-16 | 4,408.80 | 4,815.00 | 4,408.80 | 4,786.21 | 4,786.21 | 30,773 |
| 2026-04-15 | 4,382.72 | 4,438.72 | 4,363.00 | 4,430.96 | 4,430.96 | 2,046 |
| 2026-04-14 | 4,305.00 | 4,405.00 | 4,269.01 | 4,401.71 | 4,401.71 | 3,329 |
| 2026-04-13 | 4,218.80 | 4,280.00 | 4,216.00 | 4,276.25 | 4,276.25 | 11,138 |
| 2026-04-10 | 4,135.00 | 4,304.99 | 4,135.00 | 4,249.04 | 4,249.04 | 8,388 |
| 2026-04-09 | 4,024.00 | 4,112.00 | 4,006.01 | 4,103.72 | 4,103.72 | 1,221 |
| 2026-04-08 | 3,983.00 | 4,066.30 | 3,965.84 | 4,028.44 | 4,028.44 | 11,408 |
| 2026-04-07 | 3,920.00 | 3,920.00 | 3,822.79 | 3,900.26 | 3,900.26 | 2,586 |
| 2026-04-06 | 3,839.85 | 3,999.99 | 3,839.85 | 3,907.54 | 3,907.54 | 11,959 |
| 2026-04-01 | 3,680.72 | 3,800.00 | 3,680.72 | 3,760.16 | 3,760.16 | 3,113 |
| 2026-03-31 | 3,595.00 | 3,658.97 | 3,560.00 | 3,643.00 | 3,643.00 | 564 |
| 2026-03-30 | 3,655.00 | 3,717.00 | 3,490.01 | 3,536.28 | 3,536.28 | 7,535 |
| 2026-03-27 | 3,644.36 | 3,654.00 | 3,574.08 | 3,650.00 | 3,650.00 | 2,318 |
| 2026-03-26 | 3,836.00 | 3,932.00 | 3,650.00 | 3,655.01 | 3,655.01 | 1,929 |
| 2026-03-25 | 3,750.00 | 3,927.00 | 3,750.00 | 3,906.14 | 3,906.14 | 10,971 |
| 2026-03-24 | 3,550.00 | 3,660.48 | 3,550.00 | 3,655.83 | 3,655.83 | 1,242 |
| 2026-03-23 | 3,658.73 | 3,699.99 | 3,600.00 | 3,617.16 | 3,617.16 | 1,711 |
| 2026-03-20 | 3,615.00 | 3,647.17 | 3,560.67 | 3,579.10 | 3,579.10 | 1,344 |
| 2026-03-19 | 3,541.88 | 3,639.11 | 3,470.00 | 3,639.11 | 3,639.11 | 5,449 |
| 2026-03-18 | 3,455.79 | 3,590.00 | 3,455.79 | 3,559.45 | 3,559.45 | 5,083 |
| 2026-03-17 | 3,486.00 | 3,500.77 | 3,450.00 | 3,465.02 | 3,465.02 | 2,621 |
| 2026-03-13 | 3,533.00 | 3,533.00 | 3,450.00 | 3,459.81 | 3,459.81 | 1,505 |
| 2026-03-12 | 3,630.00 | 3,630.00 | 3,490.01 | 3,523.30 | 3,523.30 | 3,584 |
| 2026-03-11 | 3,640.00 | 3,650.00 | 3,582.86 | 3,618.76 | 3,618.76 | 7,681 |
| 2026-03-10 | 3,575.01 | 3,600.00 | 3,560.00 | 3,570.71 | 3,570.71 | 1,653 |
| 2026-03-09 | 3,418.00 | 3,550.00 | 3,418.00 | 3,550.00 | 3,550.00 | 3,767 |
| 2026-03-06 | 3,524.00 | 3,526.00 | 3,418.64 | 3,437.74 | 3,437.74 | 1,638 |
| 2026-03-05 | 3,516.00 | 3,581.00 | 3,460.00 | 3,529.00 | 3,529.00 | 1,691 |
| 2026-03-04 | 3,380.01 | 3,551.00 | 3,380.01 | 3,533.66 | 3,533.66 | 12,102 |
| 2026-03-03 | 3,417.99 | 3,420.00 | 3,342.02 | 3,380.00 | 3,380.00 | 3,359 |
| 2026-03-02 | 3,384.00 | 3,450.00 | 3,330.00 | 3,435.38 | 3,435.38 | 4,456 |
| 2026-02-27 | 3,442.00 | 3,461.19 | 3,405.01 | 3,440.69 | 3,440.69 | 2,087 |
| 2026-02-26 | 3,602.00 | 3,602.00 | 3,475.00 | 3,494.94 | 3,494.94 | 4,231 |
| 2026-02-25 | 3,691.00 | 3,691.00 | 3,615.03 | 3,625.00 | 3,625.00 | 2,684 |
| 2026-02-24 | 3,645.00 | 3,720.00 | 3,594.00 | 3,678.00 | 3,678.00 | 4,674 |
| 2026-02-23 | 3,400.01 | 3,417.00 | 3,350.01 | 3,383.99 | 3,383.99 | 1,100 |
| 2026-02-20 | 3,499.99 | 3,499.99 | 3,406.01 | 3,422.00 | 3,422.00 | 3,725 |
| 2026-02-19 | 3,449.99 | 3,516.77 | 3,430.00 | 3,485.03 | 3,485.03 | 729 |
| 2026-02-18 | 3,400.00 | 3,485.99 | 3,350.00 | 3,433.44 | 3,433.44 | 8,213 |
| 2026-02-17 | 3,500.00 | 3,522.00 | 3,370.99 | 3,473.83 | 3,473.83 | 36,580 |
| 2026-02-16 | 3,553.00 | 3,674.97 | 3,553.00 | 3,620.00 | 3,620.00 | 135 |
| 2026-02-13 | 3,520.01 | 3,586.00 | 3,520.01 | 3,551.24 | 3,551.24 | 1,203 |
| 2026-02-12 | 3,666.00 | 3,697.00 | 3,520.01 | 3,520.01 | 3,520.01 | 4,420 |
| 2026-02-11 | 3,695.02 | 3,695.02 | 3,607.05 | 3,655.34 | 3,655.34 | 15,174 |
| 2026-02-10 | 3,709.00 | 3,769.95 | 3,668.00 | 3,672.41 | 3,672.41 | 2,025 |
| 2026-02-09 | 3,577.70 | 3,744.99 | 3,560.70 | 3,709.95 | 3,709.95 | 2,505 |
| 2026-02-06 | 3,371.00 | 3,604.50 | 3,371.00 | 3,600.70 | 3,600.70 | 14,837 |
| 2026-02-05 | 3,460.00 | 3,544.99 | 3,320.00 | 3,352.16 | 3,352.16 | 28,461 |
| 2026-02-04 | 3,760.00 | 3,760.00 | 3,460.00 | 3,483.67 | 3,483.67 | 27,512 |
| 2026-02-03 | 4,350.00 | 4,356.00 | 4,094.01 | 4,125.02 | 4,125.02 | 3,551 |
| 2026-01-30 | 4,149.98 | 4,230.00 | 4,100.00 | 4,126.43 | 4,126.43 | 4,805 |
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.