Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,333.48 | 4,450.00 | 4,170.00 | 4,300.00 | 4,300.00 | 717 |
| 2026-01-28 | 4,350.01 | 4,415.00 | 4,300.00 | 4,347.53 | 4,347.53 | 2,609 |
| 2026-01-27 | 4,358.65 | 4,402.10 | 4,310.00 | 4,316.92 | 4,316.92 | 857 |
| 2026-01-26 | 4,504.00 | 4,504.00 | 4,312.33 | 4,367.39 | 4,367.39 | 12,182 |
| 2026-01-23 | 4,629.00 | 4,637.30 | 4,460.01 | 4,504.36 | 4,504.36 | 5,006 |
| 2026-01-22 | 4,394.90 | 4,469.99 | 4,340.19 | 4,422.00 | 4,422.00 | 4,491 |
| 2026-01-21 | 4,199.91 | 4,410.00 | 4,178.27 | 4,369.77 | 4,369.77 | 12,519 |
| 2026-01-20 | 3,990.00 | 4,199.97 | 3,990.00 | 4,080.00 | 4,080.00 | 8,222 |
| 2026-01-19 | 4,091.00 | 4,155.00 | 4,045.00 | 4,050.36 | 4,050.36 | 348 |
| 2026-01-16 | 4,050.01 | 4,120.00 | 4,050.01 | 4,094.90 | 4,094.90 | 469 |
| 2026-01-15 | 4,100.00 | 4,220.00 | 4,038.60 | 4,040.43 | 4,040.43 | 2,169 |
| 2026-01-14 | 3,958.00 | 3,988.99 | 3,850.00 | 3,975.20 | 3,975.20 | 1,668 |
| 2026-01-13 | 3,850.00 | 3,970.07 | 3,850.00 | 3,958.74 | 3,958.74 | 7,539 |
| 2026-01-12 | 3,639.00 | 3,769.98 | 3,600.12 | 3,731.44 | 3,731.44 | 4,778 |
| 2026-01-09 | 3,700.00 | 3,725.99 | 3,653.00 | 3,660.08 | 3,660.08 | 2,715 |
| 2026-01-08 | 3,766.88 | 3,766.88 | 3,666.28 | 3,678.14 | 3,678.14 | 2,671 |
| 2026-01-07 | 3,832.54 | 3,832.54 | 3,736.71 | 3,766.88 | 3,766.88 | 7,292 |
| 2026-01-06 | 3,949.99 | 3,949.99 | 3,790.01 | 3,855.65 | 3,855.65 | 2,459 |
| 2026-01-05 | 4,111.00 | 4,150.00 | 3,950.00 | 3,959.55 | 3,959.55 | 2,845 |
| 2026-01-02 | 3,943.50 | 4,074.99 | 3,932.78 | 4,023.60 | 4,023.60 | 2,116 |
| 2025-12-31 | 3,892.00 | 3,927.99 | 3,859.99 | 3,866.09 | 3,866.09 | 369 |
| 2025-12-30 | 3,889.99 | 3,889.99 | 3,857.01 | 3,871.97 | 3,871.97 | 459 |
| 2025-12-29 | 3,848.40 | 3,880.00 | 3,768.00 | 3,874.00 | 3,874.00 | 2,611 |
| 2025-12-26 | 3,851.00 | 3,862.00 | 3,772.89 | 3,840.48 | 3,840.48 | 4,214 |
| 2025-12-24 | 3,841.00 | 3,856.01 | 3,841.00 | 3,850.00 | 3,850.00 | 93 |
| 2025-12-23 | 3,849.00 | 3,870.50 | 3,832.00 | 3,841.13 | 3,841.13 | 2,168 |
| 2025-12-22 | 3,940.00 | 3,940.00 | 3,843.34 | 3,861.29 | 3,861.29 | 5,700 |
| 2025-12-19 | 3,670.00 | 3,876.00 | 3,664.93 | 3,864.99 | 3,864.99 | 2,802 |
| 2025-12-18 | 3,673.00 | 3,700.00 | 3,630.00 | 3,630.00 | 3,630.00 | 2,493 |
| 2025-12-17 | 3,776.00 | 3,776.00 | 3,557.82 | 3,563.20 | 3,563.20 | 2,681 |
| 2025-12-16 | 3,700.01 | 3,777.77 | 3,683.49 | 3,719.52 | 3,719.52 | 1,686 |
| 2025-12-15 | 3,900.00 | 3,900.00 | 3,725.00 | 3,725.00 | 3,725.00 | 1,576 |
| 2025-12-11 | 4,011.56 | 4,011.56 | 3,825.01 | 3,985.34 | 3,985.34 | 24,995 |
| 2025-12-10 | 4,038.00 | 4,049.62 | 3,983.00 | 4,034.27 | 4,034.27 | 1,668 |
| 2025-12-09 | 4,013.00 | 4,060.00 | 4,005.00 | 4,033.17 | 4,033.17 | 3,521 |
| 2025-12-08 | 4,025.00 | 4,060.11 | 3,985.00 | 4,022.73 | 4,022.73 | 771 |
| 2025-12-05 | 3,958.88 | 4,025.00 | 3,940.47 | 3,949.76 | 3,949.76 | 1,789 |
| 2025-12-04 | 3,950.10 | 3,958.00 | 3,907.00 | 3,928.70 | 3,928.70 | 423 |
| 2025-12-03 | 3,933.00 | 3,977.95 | 3,874.50 | 3,971.43 | 3,971.43 | 713 |
| 2025-12-02 | 4,048.01 | 4,100.00 | 3,928.40 | 3,932.52 | 3,932.52 | 1,943 |
| 2025-12-01 | 3,940.00 | 4,029.50 | 3,940.00 | 4,029.50 | 4,029.50 | 1,083 |
| 2025-11-28 | 3,950.25 | 3,985.06 | 3,943.52 | 3,965.00 | 3,965.00 | 2,777 |
| 2025-11-27 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | 3,865.01 | 52 |
| 2025-11-26 | 3,860.00 | 3,950.00 | 3,818.13 | 3,932.28 | 3,932.28 | 6,159 |
| 2025-11-25 | 3,799.98 | 3,799.98 | 3,600.00 | 3,785.56 | 3,785.56 | 7,314 |
| 2025-11-24 | 3,790.61 | 4,000.34 | 3,790.61 | 3,997.59 | 3,997.59 | 1,403 |
| 2025-11-21 | 3,762.82 | 3,832.00 | 3,620.00 | 3,790.61 | 3,790.61 | 2,039 |
| 2025-11-20 | 4,230.00 | 4,230.01 | 3,780.00 | 3,812.88 | 3,812.88 | 7,310 |
| 2025-11-19 | 4,225.00 | 4,270.01 | 4,032.34 | 4,087.37 | 4,087.37 | 6,986 |
| 2025-11-18 | 4,250.00 | 4,301.01 | 4,144.00 | 4,226.00 | 4,226.00 | 2,103 |
| 2025-11-14 | 4,499.99 | 4,633.05 | 4,391.00 | 4,521.11 | 4,521.11 | 2,044 |
| 2025-11-13 | 4,640.00 | 4,701.38 | 4,510.00 | 4,558.00 | 4,558.00 | 2,115 |
| 2025-11-12 | 4,600.00 | 4,813.77 | 4,600.00 | 4,728.17 | 4,728.17 | 6,787 |
| 2025-11-11 | 4,509.75 | 4,555.71 | 4,336.76 | 4,357.46 | 4,357.46 | 2,923 |
| 2025-11-10 | 4,455.00 | 4,561.99 | 4,450.02 | 4,494.82 | 4,494.82 | 1,927 |
| 2025-11-07 | 4,334.00 | 4,349.99 | 4,150.01 | 4,257.65 | 4,257.65 | 7,978 |
| 2025-11-06 | 4,790.21 | 4,790.21 | 4,380.02 | 4,419.71 | 4,419.71 | 2,941 |
| 2025-11-05 | 4,580.00 | 4,812.00 | 4,550.00 | 4,773.49 | 4,773.49 | 3,340 |
| 2025-11-04 | 4,644.00 | 4,796.00 | 4,607.25 | 4,699.76 | 4,699.76 | 4,860 |
| 2025-11-03 | 4,780.57 | 4,835.99 | 4,697.00 | 4,799.22 | 4,799.22 | 16,213 |
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.