Skip to main content
logo
Advanced Micro Devices, Inc. (BMV:AMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,144.89
+25.78 (0.83%)
At close: Aug 28, 2025

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,130.003,150.003,115.003,150.00-0.99%1,057
Aug 27, 20253,128.743,128.743,095.013,119.11-0.39%13,956
Aug 26, 20253,144.003,148.003,075.013,107.03-1.52%3,460
Aug 25, 20253,080.003,080.003,005.013,060.57--1.68%8,081
Aug 22, 20253,036.003,142.993,036.003,112.93-1.33%4,910
Aug 21, 20253,080.003,097.503,055.883,072.09--0.68%10,406
Aug 20, 20253,122.353,122.352,970.013,093.17--1.43%44,086
Aug 19, 20253,299.003,299.003,100.013,138.08--5.34%5,962
Aug 18, 20253,330.003,330.013,287.763,315.00--0.58%2,242
Aug 15, 20253,336.003,350.003,300.003,334.49--2.12%5,467
Aug 14, 20253,427.003,470.003,385.003,406.57--0.92%21,932
Aug 13, 20253,336.003,461.993,329.013,438.16-6.48%16,813
Aug 12, 20253,237.003,240.003,195.003,228.88-0.23%1,682
Aug 11, 20253,195.293,338.993,195.293,221.60-0.82%8,372
Aug 8, 20253,230.003,265.003,168.023,195.29--0.39%2,698
Aug 7, 20253,065.553,274.003,065.553,207.87-5.62%8,476
Aug 6, 20253,100.003,100.002,939.993,037.21--7.18%23,406
Aug 5, 20253,300.003,343.003,241.863,272.18--2.06%27,125
Aug 4, 20253,290.003,369.993,263.303,340.98-2.80%34,660
Aug 1, 20253,220.003,290.003,144.553,250.00--2.19%3,094
Jul 31, 20253,405.003,420.993,299.013,322.76--1.47%14,555
Jul 30, 20253,335.993,385.003,275.013,372.25-1.59%6,565
Jul 29, 20253,275.303,413.553,275.303,319.40-2.05%12,681
Jul 28, 20253,141.013,260.003,141.013,252.75-5.43%16,567
Jul 25, 20253,025.903,099.003,025.733,085.18-2.58%7,044
Jul 24, 20252,939.993,038.002,939.993,007.47-2.54%10,201
Jul 23, 20252,900.002,947.302,900.002,932.99-1.64%4,965
Jul 22, 20252,915.352,915.352,784.672,885.70--1.51%3,653
Jul 21, 20252,953.542,986.402,930.002,930.00--0.37%11,989
Jul 18, 20252,996.003,006.662,927.912,940.82--2.12%4,634
Jul 17, 20253,031.003,031.002,974.003,004.57-0.40%9,521
Jul 16, 20252,933.993,000.002,875.012,992.50-2.25%18,316
Jul 15, 20252,868.842,965.002,868.842,926.65-6.84%18,781
Jul 14, 20252,700.002,762.002,661.622,739.16-0.32%2,929
Jul 11, 20252,658.002,745.652,658.002,730.29-1.76%5,780
Jul 10, 20252,670.002,724.352,650.392,683.09-4.10%19,508
Jul 9, 20252,595.002,610.002,554.302,577.51-0.55%2,628
Jul 8, 20252,560.002,600.002,547.252,563.29-1.92%47,828
Jul 7, 20252,571.002,571.002,496.112,514.93--3.46%3,396
Jul 4, 20252,590.002,620.002,590.002,605.01-0.92%153
Jul 3, 20252,599.992,599.992,560.002,581.19--0.67%3,528
Jul 2, 20252,563.552,615.002,545.572,598.47-1.36%11,135
Jul 1, 20252,600.002,607.722,532.752,563.55--3.60%16,880
Jun 30, 20252,719.002,719.002,650.012,659.33--1.87%14,135
Jun 27, 20252,725.002,780.292,680.002,709.91-0.14%10,674
Jun 26, 20252,727.002,750.002,686.002,706.11--0.20%13,841
Jun 25, 20252,650.002,725.312,648.102,711.54-3.20%22,027
Jun 24, 20252,525.002,632.042,516.582,627.58-6.06%17,883
Jun 23, 20252,467.532,559.992,439.292,477.56-0.74%17,800
Jun 20, 20252,459.942,530.002,450.372,459.40-3.50%8,092