Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2,279.00 | 2,279.00 | 2,227.20 | 2,230.57 | 2,230.57 | 3,510 |
| 2025-05-14 | 2,312.00 | 2,365.00 | 2,262.15 | 2,279.25 | 2,279.25 | 19,012 |
| 2025-05-13 | 2,152.24 | 2,195.00 | 2,140.87 | 2,181.38 | 2,181.38 | 17,439 |
| 2025-05-12 | 2,080.01 | 2,158.56 | 2,080.01 | 2,109.44 | 2,109.44 | 13,660 |
| 2025-05-09 | 2,001.90 | 2,011.26 | 1,982.68 | 2,001.78 | 2,001.78 | 2,488 |
| 2025-05-08 | 1,983.00 | 2,054.31 | 1,983.00 | 2,000.97 | 2,000.97 | 24,327 |
| 2025-05-07 | 1,955.00 | 2,015.10 | 1,905.05 | 1,957.63 | 1,957.63 | 10,805 |
| 2025-05-06 | 1,985.11 | 1,985.11 | 1,930.00 | 1,959.07 | 1,959.07 | 22,826 |
| 2025-05-05 | 1,940.00 | 2,005.99 | 1,940.00 | 1,987.64 | 1,987.64 | 10,487 |
| 2025-05-02 | 1,935.64 | 1,963.38 | 1,930.45 | 1,936.87 | 1,936.87 | 8,041 |
| 2025-04-30 | 1,840.00 | 1,909.00 | 1,805.01 | 1,907.38 | 1,907.38 | 2,854 |
| 2025-04-29 | 1,879.33 | 1,900.00 | 1,873.07 | 1,888.00 | 1,888.00 | 1,639 |
| 2025-04-28 | 1,898.64 | 1,898.64 | 1,847.77 | 1,885.37 | 1,885.37 | 2,486 |
| 2025-04-25 | 1,850.00 | 1,880.00 | 1,828.69 | 1,873.59 | 1,873.59 | 2,881 |
| 2025-04-24 | 1,783.03 | 1,853.00 | 1,783.03 | 1,842.48 | 1,842.48 | 6,202 |
| 2025-04-23 | 1,758.91 | 1,826.00 | 1,758.91 | 1,777.53 | 1,777.53 | 8,214 |
| 2025-04-22 | 1,689.51 | 1,700.61 | 1,670.00 | 1,690.61 | 1,690.61 | 4,510 |
| 2025-04-21 | 1,680.00 | 1,690.00 | 1,651.01 | 1,681.13 | 1,681.13 | 4,433 |
| 2025-04-16 | 1,800.00 | 1,808.00 | 1,712.11 | 1,758.91 | 1,758.91 | 38,450 |
| 2025-04-15 | 1,909.19 | 1,930.00 | 1,904.61 | 1,917.34 | 1,917.34 | 3,140 |
| 2025-04-14 | 1,949.99 | 1,949.99 | 1,886.89 | 1,906.73 | 1,906.73 | 1,508 |
| 2025-04-11 | 1,855.01 | 1,920.00 | 1,852.28 | 1,890.73 | 1,890.73 | 4,595 |
| 2025-04-10 | 1,930.39 | 1,930.39 | 1,750.00 | 1,784.93 | 1,784.93 | 36,542 |
| 2025-04-09 | 1,620.00 | 1,980.00 | 1,620.00 | 1,954.42 | 1,954.42 | 8,631 |
| 2025-04-08 | 1,785.00 | 1,822.26 | 1,598.00 | 1,607.60 | 1,607.60 | 10,661 |
| 2025-04-07 | 1,738.25 | 1,847.98 | 1,620.01 | 1,725.77 | 1,725.77 | 5,736 |
| 2025-04-04 | 1,863.89 | 1,863.89 | 1,716.44 | 1,784.65 | 1,784.65 | 11,244 |
| 2025-04-03 | 2,000.00 | 2,000.00 | 1,869.99 | 1,871.50 | 1,871.50 | 4,661 |
| 2025-04-02 | 2,052.20 | 2,124.21 | 2,052.20 | 2,109.04 | 2,109.04 | 1,932 |
| 2025-04-01 | 2,090.00 | 2,090.00 | 2,056.35 | 2,071.97 | 2,071.97 | 1,176 |
| 2025-03-31 | 2,050.00 | 2,094.00 | 2,041.00 | 2,094.00 | 2,094.00 | 1,644 |
| 2025-03-28 | 2,140.38 | 2,161.14 | 2,094.92 | 2,101.61 | 2,101.61 | 2,246 |
| 2025-03-27 | 2,165.00 | 2,185.00 | 2,146.25 | 2,164.70 | 2,164.70 | 4,938 |
| 2025-03-26 | 2,293.41 | 2,326.90 | 2,193.00 | 2,216.36 | 2,216.36 | 3,814 |
| 2025-03-25 | 2,260.00 | 2,300.00 | 2,260.00 | 2,295.11 | 2,295.11 | 2,944 |
| 2025-03-24 | 2,200.00 | 2,303.00 | 2,199.99 | 2,290.83 | 2,290.83 | 10,114 |
| 2025-03-21 | 2,122.15 | 2,169.37 | 2,121.03 | 2,159.25 | 2,159.25 | 3,631 |
| 2025-03-20 | 2,130.00 | 2,180.05 | 2,130.00 | 2,160.14 | 2,160.14 | 1,558 |
| 2025-03-19 | 2,049.00 | 2,151.33 | 2,049.00 | 2,138.07 | 2,138.07 | 5,143 |
| 2025-03-18 | 2,080.00 | 2,089.98 | 2,060.01 | 2,067.16 | 2,067.16 | 2,626 |
| 2025-03-14 | 1,993.21 | 2,009.08 | 1,988.00 | 2,007.31 | 2,007.31 | 513 |
| 2025-03-13 | 2,029.00 | 2,029.00 | 1,956.00 | 1,965.78 | 1,965.78 | 4,032 |
| 2025-03-12 | 2,014.31 | 2,049.37 | 1,990.07 | 2,047.36 | 2,047.36 | 3,019 |
| 2025-03-11 | 1,974.32 | 1,983.51 | 1,930.01 | 1,971.49 | 1,971.49 | 2,255 |
| 2025-03-10 | 2,000.00 | 2,025.09 | 1,955.00 | 1,961.53 | 1,961.53 | 2,895 |
| 2025-03-07 | 1,995.05 | 2,029.99 | 1,953.79 | 2,021.00 | 2,021.00 | 3,568 |
| 2025-03-06 | 2,021.00 | 2,042.77 | 1,995.56 | 2,005.15 | 2,005.15 | 14,227 |
| 2025-03-05 | 2,111.32 | 2,111.32 | 2,025.15 | 2,067.86 | 2,067.86 | 1,866 |
| 2025-03-04 | 2,009.78 | 2,128.00 | 2,009.78 | 2,086.83 | 2,086.83 | 5,605 |
| 2025-03-03 | 2,098.74 | 2,098.84 | 2,012.23 | 2,016.47 | 2,016.47 | 8,475 |
| 2025-02-28 | 2,047.65 | 2,086.39 | 2,029.94 | 2,047.47 | 2,047.47 | 5,112 |
| 2025-02-27 | 2,150.29 | 2,150.29 | 2,042.00 | 2,047.65 | 2,047.65 | 18,680 |
| 2025-02-26 | 2,150.00 | 2,159.09 | 2,120.00 | 2,136.90 | 2,136.90 | 3,611 |
| 2025-02-25 | 2,218.00 | 2,218.00 | 2,123.61 | 2,132.11 | 2,132.11 | 15,825 |
| 2025-02-24 | 2,266.29 | 2,266.29 | 2,210.62 | 2,215.59 | 2,215.59 | 18,332 |
| 2025-02-21 | 2,369.99 | 2,369.99 | 2,255.00 | 2,268.75 | 2,268.75 | 7,946 |
| 2025-02-20 | 2,357.00 | 2,370.00 | 2,305.09 | 2,317.80 | 2,317.80 | 6,368 |
| 2025-02-19 | 2,340.00 | 2,365.12 | 2,317.00 | 2,342.88 | 2,342.88 | 7,129 |
| 2025-02-18 | 2,312.00 | 2,338.99 | 2,300.00 | 2,303.25 | 2,303.25 | 6,279 |
| 2025-02-17 | 2,296.86 | 2,321.00 | 2,296.86 | 2,320.50 | 2,320.50 | 246 |
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.