Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AMD.MX stock page

Advanced Micro Devices Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-295,727.485,940.005,652.945,901.945,901.942,428
2026-04-285,525.005,700.775,525.005,611.455,611.456,339
2026-04-276,023.436,023.435,739.325,831.635,831.639,453
2026-04-245,818.056,130.005,818.056,034.146,034.148,193
2026-04-235,275.005,371.995,229.975,293.345,293.346,562
2026-04-224,975.015,275.664,975.005,256.575,256.5716,676
2026-04-214,758.004,957.994,758.004,903.684,903.681,795
2026-04-204,800.014,925.004,711.074,756.824,756.822,370
2026-04-174,783.154,834.994,715.004,811.144,811.1410,645
2026-04-164,408.804,815.004,408.804,786.214,786.2130,773
2026-04-154,382.724,438.724,363.004,430.964,430.962,046
2026-04-144,305.004,405.004,269.014,401.714,401.713,329
2026-04-134,218.804,280.004,216.004,276.254,276.2511,138
2026-04-104,135.004,304.994,135.004,249.044,249.048,388
2026-04-094,024.004,112.004,006.014,103.724,103.721,221
2026-04-083,983.004,066.303,965.844,028.444,028.4411,408
2026-04-073,920.003,920.003,822.793,900.263,900.262,586
2026-04-063,839.853,999.993,839.853,907.543,907.5411,959
2026-04-013,680.723,800.003,680.723,760.163,760.163,113
2026-03-313,595.003,658.973,560.003,643.003,643.00564
2026-03-303,655.003,717.003,490.013,536.283,536.287,535
2026-03-273,644.363,654.003,574.083,650.003,650.002,318
2026-03-263,836.003,932.003,650.003,655.013,655.011,929
2026-03-253,750.003,927.003,750.003,906.143,906.1410,971
2026-03-243,550.003,660.483,550.003,655.833,655.831,242
2026-03-233,658.733,699.993,600.003,617.163,617.161,711
2026-03-203,615.003,647.173,560.673,579.103,579.101,344
2026-03-193,541.883,639.113,470.003,639.113,639.115,449
2026-03-183,455.793,590.003,455.793,559.453,559.455,083
2026-03-173,486.003,500.773,450.003,465.023,465.022,621
2026-03-133,533.003,533.003,450.003,459.813,459.811,505
2026-03-123,630.003,630.003,490.013,523.303,523.303,584
2026-03-113,640.003,650.003,582.863,618.763,618.767,681
2026-03-103,575.013,600.003,560.003,570.713,570.711,653
2026-03-093,418.003,550.003,418.003,550.003,550.003,767
2026-03-063,524.003,526.003,418.643,437.743,437.741,638
2026-03-053,516.003,581.003,460.003,529.003,529.001,691
2026-03-043,380.013,551.003,380.013,533.663,533.6612,102
2026-03-033,417.993,420.003,342.023,380.003,380.003,359
2026-03-023,384.003,450.003,330.003,435.383,435.384,456
2026-02-273,442.003,461.193,405.013,440.693,440.692,087
2026-02-263,602.003,602.003,475.003,494.943,494.944,231
2026-02-253,691.003,691.003,615.033,625.003,625.002,684
2026-02-243,645.003,720.003,594.003,678.003,678.004,674
2026-02-233,400.013,417.003,350.013,383.993,383.991,100
2026-02-203,499.993,499.993,406.013,422.003,422.003,725
2026-02-193,449.993,516.773,430.003,485.033,485.03729
2026-02-183,400.003,485.993,350.003,433.443,433.448,213
2026-02-173,500.003,522.003,370.993,473.833,473.8336,580
2026-02-163,553.003,674.973,553.003,620.003,620.00135
2026-02-133,520.013,586.003,520.013,551.243,551.241,203
2026-02-123,666.003,697.003,520.013,520.013,520.014,420
2026-02-113,695.023,695.023,607.053,655.343,655.3415,174
2026-02-103,709.003,769.953,668.003,672.413,672.412,025
2026-02-093,577.703,744.993,560.703,709.953,709.952,505
2026-02-063,371.003,604.503,371.003,600.703,600.7014,837
2026-02-053,460.003,544.993,320.003,352.163,352.1628,461
2026-02-043,760.003,760.003,460.003,483.673,483.6727,512
2026-02-034,350.004,356.004,094.014,125.024,125.023,551
2026-01-304,149.984,230.004,100.004,126.434,126.434,805
← NewerPage 3 of 21 · 1,258 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.