Pro 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
2025-02-142,315.002,319.992,277.002,295.282,295.288,532
2025-02-132,313.002,360.992,271.652,277.422,277.424,544
2025-02-122,287.002,293.172,250.002,291.432,291.434,559
2025-02-112,257.002,319.012,255.002,282.702,282.704,899
2025-02-102,221.532,300.012,221.532,279.272,279.278,775
2025-02-072,247.002,252.002,200.002,205.122,205.127,230
2025-02-062,307.482,309.422,235.002,247.062,247.0611,578
2025-02-052,230.002,306.012,200.022,296.552,296.5522,877
2025-02-042,401.302,448.002,360.002,443.912,443.9122,413
2025-01-312,442.802,467.992,390.092,399.812,399.813,240
2025-01-302,445.612,460.002,390.152,438.462,438.464,218
2025-01-292,385.002,428.082,370.462,406.372,406.374,232
2025-01-282,370.002,372.992,330.002,347.872,347.874,376
2025-01-272,422.002,430.012,344.002,372.182,372.1821,206
2025-01-242,515.012,530.002,479.952,490.922,490.9210,899
2025-01-232,502.002,519.182,473.612,505.392,505.392,355
2025-01-222,536.002,575.002,522.152,536.422,536.4232,914
2025-01-212,539.902,553.002,512.002,536.712,536.7112,696
2025-01-202,529.002,539.992,528.992,539.902,539.90231
2025-01-172,504.202,537.002,500.652,525.232,525.233,331
2025-01-162,473.702,485.002,457.002,475.002,475.0014,258
2025-01-152,410.002,464.002,410.002,456.602,456.604,305
2025-01-142,449.992,450.002,350.002,374.502,374.503,426
2025-01-132,378.002,440.002,378.002,431.112,431.1111,866
2025-01-102,418.392,446.002,369.002,398.552,398.5517,852
2025-01-092,462.002,496.002,462.002,496.002,496.00167
2025-01-082,564.992,564.992,450.002,477.782,477.787,342
2025-01-072,646.332,678.222,580.002,593.192,593.195,445
2025-01-062,600.002,656.142,599.012,645.202,645.208,342
2025-01-032,530.002,586.002,530.002,585.682,585.682,674
2025-01-022,535.002,548.012,470.962,492.102,492.102,506
2024-12-312,547.002,554.152,508.222,525.902,525.904,463
2024-12-302,549.992,549.992,513.012,530.872,530.8712,873
2024-12-272,530.332,561.662,495.002,547.502,547.5020,154
2024-12-262,549.012,550.012,526.412,532.982,532.9821,980
2024-12-242,533.202,548.682,519.992,536.332,536.332,262
2024-12-232,429.992,543.542,429.992,520.602,520.605,238
2024-12-202,398.002,442.442,385.042,395.322,395.3217,917
2024-12-192,490.182,490.182,406.002,408.482,408.485,483
2024-12-182,518.082,574.122,460.002,479.682,479.6811,113
2024-12-172,553.002,573.672,490.002,527.572,527.5750,185
2024-12-162,568.002,568.002,490.012,557.492,557.4973,589
2024-12-132,635.712,635.712,515.012,546.952,546.957,802
2024-12-112,600.002,636.072,550.002,622.602,622.6011,729
2024-12-102,650.832,650.832,562.412,573.842,573.8419,292
2024-12-092,789.312,789.312,628.002,647.982,647.9810,182
2024-12-062,869.222,881.372,780.002,790.322,790.3220,114
2024-12-052,930.002,930.002,838.822,842.442,842.443,108
2024-12-042,881.902,924.992,875.182,918.002,918.0060,036
2024-12-032,900.172,921.672,866.502,885.732,885.732,411
2024-12-022,849.992,919.992,849.992,905.402,905.406,079
2024-11-292,817.002,817.002,785.002,798.922,798.928,302
2024-11-282,817.002,817.002,817.002,817.002,817.00171
2024-11-272,817.002,817.002,745.122,801.582,801.5810,033
2024-11-262,920.912,935.002,827.442,836.062,836.062,968
2024-11-252,845.622,890.392,825.692,863.672,863.674,904
2024-11-222,810.002,850.002,801.012,832.682,832.683,494
2024-11-212,835.102,848.422,744.562,809.122,809.124,884
2024-11-202,798.042,798.042,753.002,765.102,765.103,429
2024-11-192,773.002,809.472,773.002,798.352,798.3516,140
← NewerPage 8 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.