Skip to main content
Advanced Micro Devices, Inc. (BMV:AMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,640.00
-191.63 (-3.29%)
Last updated: Apr 28, 2026, 1:26 PM CST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266,023.436,023.435,739.325,831.635,831.63-3.36%9,456
Apr 24, 20265,818.056,130.005,818.056,034.146,034.1413.99%8,203
Apr 23, 20265,275.005,371.995,229.975,293.345,293.340.70%6,573
Apr 22, 20264,975.015,275.664,975.005,256.575,256.577.20%16,676
Apr 21, 20264,758.004,957.994,758.004,903.684,903.683.09%1,795
Apr 20, 20264,800.014,925.004,711.074,756.824,756.82-1.13%2,372
Apr 17, 20264,783.154,834.994,715.004,811.144,811.140.52%10,645
Apr 16, 20264,408.804,815.004,408.804,786.214,786.218.02%30,773
Apr 15, 20264,382.724,438.724,363.004,430.964,430.960.66%2,051
Apr 14, 20264,305.004,405.004,269.014,401.714,401.712.93%3,337
Apr 13, 20264,218.804,280.004,216.004,276.254,276.250.64%11,140
Apr 10, 20264,135.004,304.994,135.004,249.044,249.043.54%8,389
Apr 9, 20264,024.004,112.004,006.014,103.724,103.721.87%1,231
Apr 8, 20263,983.004,066.303,965.844,028.444,028.443.29%11,413
Apr 7, 20263,920.003,920.003,822.793,900.263,900.26-0.19%2,588
Apr 6, 20263,839.853,999.993,839.853,907.543,907.543.92%11,959
Apr 1, 20263,680.723,800.003,680.723,760.163,760.163.22%3,119
Mar 31, 20263,595.003,658.973,560.003,643.003,643.003.02%581
Mar 30, 20263,655.003,717.003,490.013,536.283,536.28-3.12%7,542
Mar 27, 20263,644.363,654.003,574.083,650.003,650.00-0.14%2,319
Mar 26, 20263,836.003,932.003,650.003,655.013,655.01-6.43%1,930
Mar 25, 20263,750.003,927.003,750.003,906.143,906.146.85%11,052
Mar 24, 20263,550.003,660.483,550.003,655.833,655.831.07%1,243
Mar 23, 20263,658.733,699.993,600.003,617.163,617.161.06%1,716
Mar 20, 20263,615.003,647.173,560.673,579.103,579.10-1.36%1,346
Mar 19, 20263,541.883,639.113,470.003,628.493,628.491.94%5,517
Mar 18, 20263,455.793,590.003,455.793,559.453,559.452.73%5,086
Mar 17, 20263,486.003,500.773,450.003,465.023,465.020.15%2,621
Mar 13, 20263,533.003,533.003,450.003,459.813,459.81-1.80%1,505
Mar 12, 20263,630.003,630.003,490.013,523.303,523.30-2.64%3,584
Mar 11, 20263,640.003,650.003,582.863,618.763,618.761.35%7,681
Mar 10, 20263,575.013,600.003,560.003,570.713,570.710.58%1,653
Mar 9, 20263,418.003,550.003,418.003,550.003,550.003.27%3,767
Mar 6, 20263,524.003,526.003,418.643,437.743,437.74-2.59%1,640
Mar 5, 20263,516.003,581.003,460.003,529.003,529.00-0.13%1,691
Mar 4, 20263,380.013,551.003,380.013,533.663,533.664.55%12,121
Mar 3, 20263,417.993,420.003,342.023,380.003,380.00-1.61%3,361
Mar 2, 20263,384.003,450.003,330.003,435.383,435.38-0.15%4,483
Feb 27, 20263,442.003,461.193,405.013,440.693,440.69-1.55%2,094
Feb 26, 20263,602.003,602.003,475.003,494.943,494.94-3.59%4,234
Feb 25, 20263,691.003,691.003,615.033,625.003,625.00-1.44%2,691
Feb 24, 20263,645.003,720.003,594.003,678.003,678.008.69%4,678
Feb 23, 20263,400.013,417.003,350.013,383.993,383.99-1.11%1,104
Feb 20, 20263,499.993,499.993,406.013,422.003,422.00-1.81%3,726
Feb 19, 20263,449.993,516.773,430.003,485.033,485.031.50%730
Feb 18, 20263,400.003,485.993,350.003,433.443,433.44-1.16%8,229
Feb 17, 20263,500.003,522.003,370.993,473.833,473.83-4.04%36,587
Feb 16, 20263,553.003,674.973,553.003,620.003,620.001.94%138
Feb 13, 20263,520.013,586.003,520.013,551.243,551.240.89%1,209
Feb 12, 20263,666.003,697.003,520.013,520.013,520.01-3.70%4,420
Feb 11, 20263,695.023,695.023,607.053,655.343,655.34-0.46%15,184
Feb 10, 20263,709.003,769.953,668.003,672.413,672.41-1.01%2,038
Feb 9, 20263,577.703,744.993,560.703,709.953,709.953.03%2,524
Feb 6, 20263,371.003,604.503,371.003,600.703,600.707.41%15,460
Feb 5, 20263,510.003,544.993,320.003,352.163,352.16-3.78%28,531
Feb 4, 20263,760.003,760.003,460.003,483.673,483.67-15.55%27,514
Feb 3, 20264,350.004,356.004,094.014,125.024,125.02-0.03%3,555
Jan 30, 20264,149.984,230.004,100.004,126.434,126.43-4.04%4,811
Jan 29, 20264,333.484,450.004,170.004,300.004,300.00-1.09%717
Jan 28, 20264,350.014,415.004,300.004,347.534,347.530.71%2,619
Jan 27, 20264,358.654,402.104,310.004,316.924,316.92-1.16%876
Jan 26, 20264,504.004,504.004,312.334,367.394,367.39-3.04%12,182
Jan 23, 20264,629.004,637.304,460.014,504.364,504.361.86%5,030
Jan 22, 20264,394.904,469.994,340.194,422.004,422.001.20%4,491
Jan 21, 20264,199.914,410.004,178.274,369.774,369.777.10%12,526
Jan 20, 20263,990.004,199.973,990.004,080.004,080.000.73%8,227
Jan 19, 20264,091.004,155.004,045.004,050.364,050.36-1.09%349
Jan 16, 20264,050.014,120.004,050.014,094.904,094.901.35%466
Jan 15, 20264,100.004,220.004,038.604,040.434,040.431.64%2,178
Jan 14, 20263,958.003,988.993,850.003,975.203,975.200.42%1,676
Jan 13, 20263,850.003,970.073,850.003,958.743,958.746.09%7,544
Jan 12, 20263,639.003,769.983,600.003,731.443,731.441.95%4,806
Jan 9, 20263,700.003,725.993,653.003,660.083,660.08-0.49%2,722
Jan 8, 20263,766.883,766.883,666.283,678.143,678.14-2.36%2,671
Jan 7, 20263,832.543,832.543,736.713,766.883,766.88-2.30%7,297
Jan 6, 20263,949.993,949.993,790.013,855.653,855.65-2.62%2,462
Jan 5, 20264,111.004,150.003,950.003,959.553,959.55-1.59%2,862
Jan 2, 20263,943.504,074.993,932.784,023.604,023.604.07%2,122
Dec 31, 20253,892.003,927.993,859.993,866.093,866.09-0.15%370
Dec 30, 20253,889.993,889.993,857.013,871.973,871.97-0.05%470
Dec 29, 20253,848.403,880.003,768.003,874.003,874.000.87%2,613
Dec 26, 20253,851.003,862.003,772.893,840.483,840.48-0.25%4,221
Dec 24, 20253,841.003,856.013,841.003,850.003,850.000.23%96
Dec 23, 20253,849.003,870.503,832.003,841.133,841.13-0.52%2,169
Dec 22, 20253,940.003,940.003,843.343,861.293,861.29-0.10%5,706
Dec 19, 20253,670.003,876.003,664.933,864.993,864.996.47%2,803
Dec 18, 20253,673.003,700.003,630.003,630.003,630.001.87%2,495
Dec 17, 20253,776.003,776.003,557.823,563.203,563.20-4.20%2,681
Dec 16, 20253,700.013,777.773,683.493,719.523,719.52-0.15%1,692
Dec 15, 20253,900.003,900.003,725.003,725.003,725.00-6.53%1,576
Dec 11, 20254,011.564,011.563,825.013,985.343,985.34-1.21%24,996
Dec 10, 20254,038.004,049.623,983.004,034.274,034.270.03%1,676
Dec 9, 20254,013.004,060.004,005.004,033.174,033.170.26%3,521
Dec 8, 20254,025.004,060.113,985.004,022.734,022.731.85%775
Dec 5, 20253,958.884,025.003,940.473,949.763,949.760.54%1,792
Dec 4, 20253,950.103,958.003,907.003,928.703,928.70-1.08%428
Dec 3, 20253,933.003,977.953,874.503,971.433,971.430.99%714
Dec 2, 20254,048.014,100.003,928.403,932.523,932.52-2.41%1,943
Dec 1, 20253,940.004,029.503,940.004,029.504,029.501.63%1,095
Nov 28, 20253,950.253,985.063,943.523,965.003,965.002.59%2,779