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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMD.MX stock page

Advanced Micro Devices Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,065.553,274.003,065.553,207.873,207.878,476
2025-08-063,100.003,100.002,939.993,037.213,037.2123,406
2025-08-053,300.003,343.003,241.863,272.183,272.1827,125
2025-08-043,290.003,369.993,263.303,340.983,340.9834,660
2025-08-013,220.003,290.003,144.553,250.003,250.003,094
2025-07-313,405.003,420.993,299.013,322.763,322.7614,555
2025-07-303,335.993,385.003,275.013,372.253,372.256,565
2025-07-293,275.303,413.553,275.303,319.403,319.4012,681
2025-07-283,141.013,260.003,141.013,252.753,252.7516,567
2025-07-253,025.903,099.003,025.733,085.183,085.187,044
2025-07-242,939.993,038.002,939.993,007.473,007.4710,201
2025-07-232,900.002,947.302,900.002,932.992,932.994,965
2025-07-222,915.352,915.352,784.672,885.702,885.703,653
2025-07-212,953.542,986.402,930.002,930.002,930.0011,989
2025-07-182,996.003,006.662,927.912,940.822,940.824,634
2025-07-173,031.003,031.002,974.003,004.573,004.579,521
2025-07-162,933.993,000.002,875.012,992.502,992.5018,316
2025-07-152,868.842,965.002,868.842,926.652,926.6518,781
2025-07-142,700.002,762.002,661.622,739.162,739.162,929
2025-07-112,658.002,745.652,658.002,730.292,730.295,780
2025-07-102,670.002,724.352,650.392,683.092,683.0919,508
2025-07-092,595.002,610.002,554.302,577.512,577.512,628
2025-07-082,560.002,600.002,547.252,563.292,563.2947,828
2025-07-072,571.002,571.002,496.112,514.932,514.933,396
2025-07-042,590.002,620.002,590.002,605.012,605.01153
2025-07-032,599.992,599.992,560.002,581.192,581.193,528
2025-07-022,563.552,615.002,545.572,598.472,598.4711,135
2025-07-012,600.002,607.722,532.752,563.552,563.5516,880
2025-06-302,719.002,719.002,650.012,659.332,659.3314,135
2025-06-272,725.002,780.292,680.002,709.912,709.9110,674
2025-06-262,727.002,750.002,686.002,706.112,706.1113,841
2025-06-252,650.002,725.312,648.102,711.542,711.5422,027
2025-06-242,525.002,632.042,516.582,627.582,627.5817,883
2025-06-232,467.532,559.992,439.292,477.562,477.5617,800
2025-06-202,459.942,530.002,450.372,459.402,459.408,092
2025-06-192,397.602,400.052,370.002,376.252,376.25118
2025-06-182,420.002,449.982,394.002,410.642,410.644,841
2025-06-172,432.002,470.012,401.762,417.902,417.9014,080
2025-06-162,217.002,425.002,217.002,388.962,388.9618,364
2025-06-132,215.002,225.002,179.382,198.002,198.005,688
2025-06-122,288.882,307.632,239.002,243.722,243.725,127
2025-06-112,355.002,355.002,274.992,288.882,288.884,989
2025-06-102,325.002,360.052,305.002,344.652,344.654,330
2025-06-092,275.002,325.002,272.652,317.532,317.5314,884
2025-06-062,215.002,250.012,212.512,221.152,221.1518,632
2025-06-052,290.002,290.002,198.842,220.092,220.099,914
2025-06-042,265.002,287.832,230.002,277.712,277.7113,234
2025-06-032,184.272,265.012,184.262,247.222,247.227,191
2025-06-022,150.002,205.042,150.002,195.242,195.245,736
2025-05-302,154.452,164.152,110.002,157.802,157.801,550
2025-05-292,220.002,220.002,165.872,175.012,175.0113,825
2025-05-282,206.602,213.892,190.002,190.082,190.081,379
2025-05-272,172.002,220.012,172.002,200.182,200.182,185
2025-05-262,134.002,150.002,122.002,150.002,150.00359
2025-05-232,121.002,135.632,097.002,124.002,124.00844
2025-05-222,170.002,180.002,138.002,140.262,140.262,341
2025-05-212,203.632,241.432,168.502,172.052,172.053,690
2025-05-202,220.822,220.822,165.002,182.242,182.242,710
2025-05-192,225.372,239.442,205.662,211.842,211.8414,668
2025-05-162,281.002,303.002,270.302,280.812,280.8120,353
← NewerPage 6 of 21 · 1,260 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.