Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2,820.00 | 2,820.00 | 2,727.00 | 2,752.63 | 2,752.63 | 4,012 |
| 2024-11-14 | 2,864.10 | 2,904.69 | 2,834.50 | 2,840.72 | 2,840.72 | 3,746 |
| 2024-11-13 | 2,939.59 | 2,967.00 | 2,863.00 | 2,864.09 | 2,864.09 | 5,895 |
| 2024-11-12 | 3,028.40 | 3,028.40 | 2,926.46 | 2,952.49 | 2,952.49 | 17,676 |
| 2024-11-11 | 2,989.99 | 3,043.70 | 2,967.81 | 2,980.00 | 2,980.00 | 3,287 |
| 2024-11-08 | 2,973.00 | 3,015.00 | 2,973.00 | 2,984.00 | 2,984.00 | 3,778 |
| 2024-11-07 | 2,914.00 | 2,971.06 | 2,904.00 | 2,971.06 | 2,971.06 | 3,949 |
| 2024-11-06 | 2,960.00 | 2,990.00 | 2,875.00 | 2,921.10 | 2,921.10 | 6,946 |
| 2024-11-05 | 2,851.73 | 2,894.00 | 2,830.00 | 2,836.75 | 2,836.75 | 3,474 |
| 2024-11-04 | 2,877.00 | 2,877.00 | 2,809.47 | 2,833.69 | 2,833.69 | 5,480 |
| 2024-11-01 | 2,902.38 | 2,902.38 | 2,827.52 | 2,876.96 | 2,876.96 | 8,194 |
| 2024-10-31 | 2,970.00 | 2,970.00 | 2,876.08 | 2,887.95 | 2,887.95 | 4,922 |
| 2024-10-30 | 3,093.00 | 3,093.00 | 2,982.02 | 3,000.33 | 3,000.33 | 27,805 |
| 2024-10-29 | 3,215.00 | 3,357.69 | 3,199.00 | 3,343.24 | 3,343.24 | 38,020 |
| 2024-10-28 | 3,205.00 | 3,211.28 | 3,152.00 | 3,199.98 | 3,199.98 | 7,399 |
| 2024-10-25 | 3,092.00 | 3,158.90 | 3,092.00 | 3,121.99 | 3,121.99 | 3,596 |
| 2024-10-24 | 3,064.45 | 3,079.83 | 3,029.85 | 3,049.83 | 3,049.83 | 1,300 |
| 2024-10-23 | 3,041.33 | 3,059.00 | 2,995.00 | 3,030.00 | 3,030.00 | 2,693 |
| 2024-10-22 | 3,083.00 | 3,083.00 | 3,025.00 | 3,081.57 | 3,081.57 | 5,341 |
| 2024-10-21 | 3,119.99 | 3,158.00 | 3,085.26 | 3,146.06 | 3,146.06 | 25,072 |
| 2024-10-18 | 3,126.00 | 3,126.00 | 3,070.72 | 3,102.40 | 3,102.40 | 4,435 |
| 2024-10-17 | 3,200.00 | 3,200.00 | 3,106.00 | 3,112.13 | 3,112.13 | 6,699 |
| 2024-10-16 | 3,129.99 | 3,145.00 | 3,081.00 | 3,107.05 | 3,107.05 | 4,246 |
| 2024-10-15 | 3,209.99 | 3,210.00 | 3,072.15 | 3,078.53 | 3,078.53 | 6,534 |
| 2024-10-14 | 3,255.63 | 3,255.63 | 3,205.00 | 3,205.51 | 3,205.51 | 9,984 |
| 2024-10-11 | 3,209.99 | 3,268.99 | 3,199.00 | 3,241.57 | 3,241.57 | 13,790 |
| 2024-10-10 | 3,300.00 | 3,340.00 | 3,158.00 | 3,192.73 | 3,192.73 | 20,309 |
| 2024-10-09 | 3,342.53 | 3,342.53 | 3,300.00 | 3,334.11 | 3,334.11 | 3,999 |
| 2024-10-08 | 3,316.00 | 3,365.00 | 3,294.72 | 3,346.55 | 3,346.55 | 6,441 |
| 2024-10-07 | 3,320.00 | 3,330.00 | 3,260.01 | 3,302.96 | 3,302.96 | 8,841 |
| 2024-10-04 | 3,159.00 | 3,298.08 | 3,159.00 | 3,290.31 | 3,290.31 | 15,462 |
| 2024-10-03 | 3,180.00 | 3,240.14 | 3,129.41 | 3,143.12 | 3,143.12 | 1,349 |
| 2024-10-02 | 3,125.44 | 3,158.31 | 3,104.31 | 3,107.79 | 3,107.79 | 25,124 |
| 2024-09-30 | 3,200.00 | 3,230.00 | 3,199.00 | 3,230.00 | 3,230.00 | 2,972 |
| 2024-09-27 | 3,281.14 | 3,306.00 | 3,221.90 | 3,238.75 | 3,238.75 | 3,454 |
| 2024-09-26 | 3,219.51 | 3,303.86 | 3,207.79 | 3,297.63 | 3,297.63 | 9,275 |
| 2024-09-25 | 3,044.06 | 3,192.70 | 3,044.06 | 3,187.44 | 3,187.44 | 5,350 |
| 2024-09-24 | 3,050.00 | 3,085.00 | 2,980.00 | 3,059.35 | 3,059.35 | 19,774 |
| 2024-09-23 | 3,020.41 | 3,043.00 | 2,999.34 | 3,033.05 | 3,033.05 | 4,120 |
| 2024-09-20 | 3,022.00 | 3,022.00 | 2,950.00 | 3,013.69 | 3,013.69 | 5,050 |
| 2024-09-19 | 2,972.00 | 3,068.79 | 2,972.00 | 3,037.62 | 3,037.62 | 8,074 |
| 2024-09-18 | 2,885.00 | 2,929.99 | 2,852.01 | 2,881.71 | 2,881.71 | 2,627 |
| 2024-09-17 | 2,957.00 | 2,965.16 | 2,860.68 | 2,878.06 | 2,878.06 | 1,558 |
| 2024-09-13 | 2,998.83 | 2,998.83 | 2,900.01 | 2,934.17 | 2,934.17 | 3,147 |
| 2024-09-12 | 2,956.23 | 2,973.40 | 2,924.00 | 2,932.09 | 2,932.09 | 8,067 |
| 2024-09-11 | 2,875.00 | 2,966.00 | 2,805.00 | 2,965.22 | 2,965.22 | 3,421 |
| 2024-09-10 | 2,795.34 | 2,874.52 | 2,759.12 | 2,868.46 | 2,868.46 | 5,552 |
| 2024-09-09 | 2,696.25 | 2,745.00 | 2,695.35 | 2,736.74 | 2,736.74 | 1,120 |
| 2024-09-06 | 2,731.71 | 2,745.01 | 2,649.14 | 2,682.52 | 2,682.52 | 3,524 |
| 2024-09-05 | 2,799.74 | 2,823.33 | 2,765.01 | 2,766.03 | 2,766.03 | 2,494 |
| 2024-09-04 | 2,774.03 | 2,832.17 | 2,759.03 | 2,802.00 | 2,802.00 | 6,414 |
| 2024-09-03 | 2,960.00 | 2,960.00 | 2,710.00 | 2,717.99 | 2,717.99 | 9,804 |
| 2024-09-02 | 2,901.74 | 2,901.74 | 2,901.74 | 2,901.74 | 2,901.74 | 61 |
| 2024-08-30 | 2,905.00 | 2,917.01 | 2,850.02 | 2,901.74 | 2,901.74 | 745 |
| 2024-08-29 | 2,904.00 | 2,956.00 | 2,875.22 | 2,891.02 | 2,891.02 | 8,506 |
| 2024-08-28 | 2,925.00 | 2,925.00 | 2,828.00 | 2,886.07 | 2,886.07 | 10,319 |
| 2024-08-27 | 2,946.93 | 2,970.00 | 2,927.65 | 2,965.00 | 2,965.00 | 2,402 |
| 2024-08-26 | 2,999.99 | 3,035.00 | 2,881.00 | 2,906.93 | 2,906.93 | 3,913 |
| 2024-08-23 | 2,940.00 | 2,985.76 | 2,894.93 | 2,943.30 | 2,943.30 | 8,386 |
| 2024-08-22 | 3,075.01 | 3,100.00 | 2,939.00 | 2,950.00 | 2,950.00 | 19,210 |
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.