Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,800.04 | 4,853.14 | 4,710.00 | 4,779.38 | 4,779.38 | 3,661 |
| 2025-10-30 | 4,815.00 | 4,874.22 | 4,708.01 | 4,766.63 | 4,766.63 | 3,227 |
| 2025-10-29 | 4,900.00 | 4,915.00 | 4,765.78 | 4,877.15 | 4,877.15 | 4,064 |
| 2025-10-28 | 4,790.00 | 4,859.99 | 4,755.01 | 4,767.64 | 4,767.64 | 3,274 |
| 2025-10-27 | 4,700.00 | 4,790.98 | 4,626.74 | 4,769.24 | 4,769.24 | 3,262 |
| 2025-10-24 | 4,431.95 | 4,671.00 | 4,431.95 | 4,662.11 | 4,662.11 | 7,770 |
| 2025-10-23 | 4,242.36 | 4,339.99 | 4,242.36 | 4,325.00 | 4,325.00 | 1,054 |
| 2025-10-22 | 4,366.00 | 4,402.44 | 4,152.02 | 4,236.00 | 4,236.00 | 5,470 |
| 2025-10-21 | 4,452.15 | 4,452.15 | 4,312.01 | 4,402.44 | 4,402.44 | 5,942 |
| 2025-10-20 | 4,309.01 | 4,468.99 | 4,309.00 | 4,450.93 | 4,450.93 | 3,444 |
| 2025-10-17 | 4,305.00 | 4,336.00 | 4,230.00 | 4,308.99 | 4,308.99 | 2,538 |
| 2025-10-16 | 4,387.46 | 4,420.00 | 4,315.00 | 4,322.25 | 4,322.25 | 3,207 |
| 2025-10-15 | 4,149.98 | 4,415.00 | 4,113.00 | 4,387.02 | 4,387.02 | 50,441 |
| 2025-10-14 | 4,035.00 | 4,159.98 | 4,000.01 | 4,046.14 | 4,046.14 | 5,184 |
| 2025-10-13 | 4,000.00 | 4,141.99 | 3,970.00 | 3,990.93 | 3,990.93 | 8,583 |
| 2025-10-10 | 4,270.00 | 4,275.00 | 3,967.95 | 4,011.75 | 4,011.75 | 14,574 |
| 2025-10-09 | 4,340.00 | 4,385.01 | 4,225.25 | 4,267.51 | 4,267.51 | 13,743 |
| 2025-10-08 | 3,891.50 | 4,318.00 | 3,886.00 | 4,298.81 | 4,298.81 | 19,708 |
| 2025-10-07 | 3,872.00 | 4,011.99 | 3,848.13 | 3,908.51 | 3,908.51 | 7,845 |
| 2025-10-06 | 4,063.00 | 4,063.00 | 3,726.26 | 3,749.47 | 3,749.47 | 76,491 |
| 2025-10-03 | 3,135.00 | 3,150.00 | 3,010.00 | 3,029.44 | 3,029.44 | 2,284 |
| 2025-10-02 | 3,100.00 | 3,155.00 | 3,086.00 | 3,136.00 | 3,136.00 | 13,414 |
| 2025-10-01 | 2,950.37 | 3,017.99 | 2,950.37 | 3,004.32 | 3,004.32 | 4,201 |
| 2025-09-30 | 2,940.00 | 2,969.00 | 2,925.00 | 2,960.00 | 2,960.00 | 4,494 |
| 2025-09-29 | 2,944.64 | 3,001.00 | 2,944.64 | 2,967.58 | 2,967.58 | 7,340 |
| 2025-09-26 | 2,951.15 | 2,959.86 | 2,880.01 | 2,922.94 | 2,922.94 | 3,289 |
| 2025-09-25 | 2,950.00 | 2,987.00 | 2,870.00 | 2,986.18 | 2,986.18 | 3,582 |
| 2025-09-24 | 2,953.30 | 3,030.00 | 2,925.00 | 2,965.58 | 2,965.58 | 14,118 |
| 2025-09-23 | 2,963.35 | 2,994.99 | 2,930.00 | 2,953.72 | 2,953.72 | 2,474 |
| 2025-09-22 | 2,906.00 | 2,995.54 | 2,906.00 | 2,935.85 | 2,935.85 | 11,336 |
| 2025-09-19 | 2,900.00 | 2,920.00 | 2,869.84 | 2,888.97 | 2,888.97 | 10,786 |
| 2025-09-18 | 2,824.00 | 2,919.99 | 2,747.23 | 2,909.73 | 2,909.73 | 6,671 |
| 2025-09-17 | 2,920.00 | 2,950.00 | 2,866.00 | 2,923.70 | 2,923.70 | 2,328 |
| 2025-09-15 | 2,947.99 | 2,969.99 | 2,917.00 | 2,951.99 | 2,951.99 | 1,743 |
| 2025-09-12 | 2,902.98 | 2,955.71 | 2,868.00 | 2,918.20 | 2,918.20 | 5,066 |
| 2025-09-11 | 2,979.99 | 2,979.99 | 2,865.01 | 2,876.29 | 2,876.29 | 4,306 |
| 2025-09-10 | 3,020.00 | 3,033.00 | 2,940.21 | 2,963.29 | 2,963.29 | 4,269 |
| 2025-09-09 | 2,850.00 | 2,900.00 | 2,850.00 | 2,890.24 | 2,890.24 | 6,372 |
| 2025-09-08 | 2,837.29 | 2,844.15 | 2,795.00 | 2,820.91 | 2,820.91 | 3,805 |
| 2025-09-05 | 3,030.00 | 3,030.00 | 2,805.00 | 2,825.99 | 2,825.99 | 11,586 |
| 2025-09-04 | 2,970.00 | 3,030.17 | 2,960.01 | 3,027.38 | 3,027.38 | 2,130 |
| 2025-09-03 | 3,040.96 | 3,049.00 | 3,000.01 | 3,021.47 | 3,021.47 | 1,944 |
| 2025-09-02 | 3,001.00 | 3,038.99 | 2,980.00 | 3,025.84 | 3,025.84 | 2,151 |
| 2025-09-01 | 3,030.00 | 3,030.00 | 2,936.27 | 2,957.51 | 2,957.51 | 197 |
| 2025-08-29 | 3,150.87 | 3,150.87 | 3,020.03 | 3,028.38 | 3,028.38 | 4,230 |
| 2025-08-28 | 3,152.00 | 3,183.00 | 3,115.00 | 3,144.89 | 3,144.89 | 7,167 |
| 2025-08-27 | 3,128.74 | 3,128.74 | 3,095.01 | 3,119.11 | 3,119.11 | 13,956 |
| 2025-08-26 | 3,144.00 | 3,148.00 | 3,075.01 | 3,107.03 | 3,107.03 | 3,460 |
| 2025-08-25 | 3,080.00 | 3,080.00 | 3,005.01 | 3,060.57 | 3,060.57 | 8,081 |
| 2025-08-22 | 3,036.00 | 3,142.99 | 3,036.00 | 3,112.93 | 3,112.93 | 4,910 |
| 2025-08-21 | 3,080.00 | 3,097.50 | 3,055.88 | 3,072.09 | 3,072.09 | 10,406 |
| 2025-08-20 | 3,122.35 | 3,122.35 | 2,970.01 | 3,093.17 | 3,093.17 | 44,086 |
| 2025-08-19 | 3,299.00 | 3,299.00 | 3,100.01 | 3,138.08 | 3,138.08 | 5,962 |
| 2025-08-18 | 3,330.00 | 3,330.01 | 3,287.76 | 3,315.00 | 3,315.00 | 2,242 |
| 2025-08-15 | 3,336.00 | 3,350.00 | 3,300.00 | 3,334.49 | 3,334.49 | 5,467 |
| 2025-08-14 | 3,427.00 | 3,470.00 | 3,385.00 | 3,406.57 | 3,406.57 | 21,932 |
| 2025-08-13 | 3,336.00 | 3,461.99 | 3,329.01 | 3,438.16 | 3,438.16 | 16,813 |
| 2025-08-12 | 3,237.00 | 3,240.00 | 3,195.00 | 3,228.88 | 3,228.88 | 1,682 |
| 2025-08-11 | 3,195.29 | 3,338.99 | 3,195.29 | 3,221.60 | 3,221.60 | 8,372 |
| 2025-08-08 | 3,230.00 | 3,265.00 | 3,168.02 | 3,195.29 | 3,195.29 | 2,698 |
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.