Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 20,350.00 | 20,500.00 | 20,025.00 | 20,325.00 | 20,325.00 | 22,648 |
| 2024-08-20 | 20,450.00 | 20,900.00 | 19,975.00 | 20,325.00 | 20,325.00 | 40,520 |
| 2024-08-19 | 19,325.00 | 20,050.00 | 19,250.00 | 19,950.00 | 19,950.00 | 36,886 |
| 2024-08-16 | 18,850.00 | 19,350.00 | 18,725.00 | 19,175.00 | 19,175.00 | 17,585 |
| 2024-08-15 | 17,900.00 | 18,875.00 | 17,900.00 | 18,850.00 | 18,850.00 | 27,054 |
| 2024-08-14 | 18,000.00 | 18,000.00 | 17,425.00 | 17,800.00 | 17,800.00 | 12,469 |
| 2024-08-13 | 17,775.00 | 18,100.00 | 17,775.00 | 17,850.00 | 17,850.00 | 23,003 |
| 2024-08-12 | 17,675.00 | 17,850.00 | 17,400.00 | 17,550.00 | 17,550.00 | 20,378 |
| 2024-08-09 | 17,850.00 | 17,850.00 | 17,175.00 | 17,525.00 | 17,525.00 | 16,824 |
| 2024-08-08 | 17,000.00 | 17,975.00 | 17,000.00 | 17,850.00 | 17,850.00 | 47,895 |
| 2024-08-07 | 17,900.00 | 18,150.00 | 17,000.00 | 17,100.00 | 17,100.00 | 19,072 |
| 2024-08-06 | 18,000.00 | 18,000.00 | 17,325.00 | 17,400.00 | 17,400.00 | 39,527 |
| 2024-08-05 | 17,425.00 | 18,650.00 | 17,425.00 | 18,100.00 | 18,100.00 | 51,600 |
| 2024-08-02 | 17,350.00 | 18,025.00 | 17,300.00 | 17,500.00 | 17,500.00 | 28,374 |
| 2024-08-01 | 18,500.00 | 18,550.00 | 17,025.00 | 17,275.00 | 17,275.00 | 53,550 |
| 2024-07-31 | 19,250.00 | 19,250.00 | 18,000.00 | 18,525.00 | 18,525.00 | 6,624 |
| 2024-07-30 | 18,000.00 | 18,225.00 | 17,125.00 | 17,525.00 | 17,525.00 | 45,839 |
| 2024-07-29 | 18,675.00 | 18,975.00 | 18,000.00 | 18,075.00 | 18,075.00 | 21,238 |
| 2024-07-26 | 19,000.00 | 19,000.00 | 18,200.00 | 18,425.00 | 18,425.00 | 13,911 |
| 2024-07-25 | 18,850.00 | 19,175.00 | 18,350.00 | 18,450.00 | 18,450.00 | 50,264 |
| 2024-07-24 | 20,600.00 | 20,800.00 | 19,300.00 | 19,400.00 | 19,400.00 | 30,805 |
| 2024-07-23 | 20,850.00 | 21,100.00 | 20,475.00 | 20,600.00 | 20,600.00 | 32,158 |
| 2024-07-22 | 20,725.00 | 20,950.00 | 20,400.00 | 20,775.00 | 20,775.00 | 30,817 |
| 2024-07-19 | 20,825.00 | 20,825.00 | 19,925.00 | 20,225.00 | 20,225.00 | 51,366 |
| 2024-07-18 | 21,200.00 | 21,300.00 | 20,275.00 | 20,625.00 | 20,625.00 | 60,034 |
| 2024-07-17 | 21,800.00 | 21,800.00 | 20,800.00 | 20,950.00 | 20,950.00 | 54,469 |
| 2024-07-16 | 23,475.00 | 23,475.00 | 21,825.00 | 22,775.00 | 22,775.00 | 67,523 |
| 2024-07-15 | 25,825.00 | 25,825.00 | 23,300.00 | 23,475.00 | 23,475.00 | 28,333 |
| 2024-07-12 | 25,900.00 | 26,825.00 | 25,800.00 | 25,950.00 | 25,950.00 | 30,402 |
| 2024-07-11 | 25,675.00 | 25,850.00 | 24,650.00 | 25,725.00 | 25,725.00 | 42,592 |
| 2024-07-10 | 25,000.00 | 26,500.00 | 24,925.00 | 25,600.00 | 25,600.00 | 56,405 |
| 2024-07-08 | 24,300.00 | 24,848.50 | 24,035.00 | 24,798.50 | 24,798.50 | 32,272 |
| 2024-07-05 | 24,200.00 | 24,325.00 | 23,519.00 | 24,009.00 | 24,009.00 | 45,112 |
| 2024-07-04 | 23,300.00 | 24,100.00 | 23,150.00 | 23,554.50 | 23,554.50 | 10,111 |
| 2024-07-03 | 23,480.00 | 23,480.00 | 22,600.00 | 23,140.00 | 23,140.00 | 21,374 |
| 2024-07-02 | 22,430.00 | 23,568.00 | 22,370.00 | 23,462.00 | 23,462.00 | 30,517 |
| 2024-07-01 | 21,600.00 | 22,336.50 | 20,681.00 | 22,271.00 | 22,271.00 | 27,201 |
| 2024-06-28 | 21,570.00 | 22,432.50 | 21,570.00 | 21,988.00 | 21,988.00 | 24,683 |
| 2024-06-27 | 21,185.00 | 21,500.00 | 20,711.50 | 21,390.50 | 21,390.50 | 16,358 |
| 2024-06-26 | 20,900.00 | 21,212.00 | 20,651.50 | 21,147.00 | 21,147.00 | 14,681 |
| 2024-06-25 | 21,109.00 | 21,109.00 | 20,200.00 | 21,024.50 | 21,024.50 | 22,562 |
| 2024-06-24 | 20,000.00 | 21,300.00 | 19,865.00 | 21,083.00 | 21,083.00 | 30,681 |
| 2024-06-19 | 19,583.00 | 20,690.00 | 19,220.00 | 19,971.00 | 19,971.00 | 9,972 |
| 2024-06-18 | 20,290.00 | 20,290.00 | 19,405.00 | 19,583.00 | 19,583.00 | 27,107 |
| 2024-06-14 | 20,500.00 | 20,600.00 | 19,500.00 | 20,184.50 | 20,184.50 | 13,817 |
| 2024-06-13 | 20,500.00 | 20,600.50 | 19,001.50 | 20,357.50 | 20,357.50 | 33,991 |
| 2024-06-12 | 20,910.00 | 21,750.00 | 20,520.00 | 20,856.50 | 20,856.50 | 19,133 |
| 2024-06-11 | 20,910.00 | 20,921.00 | 19,900.00 | 20,759.00 | 20,759.00 | 15,233 |
| 2024-06-10 | 21,732.50 | 21,890.00 | 20,805.00 | 20,920.50 | 20,920.50 | 42,428 |
| 2024-06-07 | 21,885.00 | 22,150.00 | 21,637.50 | 22,034.50 | 22,034.50 | 26,579 |
| 2024-06-06 | 21,800.00 | 22,160.50 | 21,539.50 | 21,785.00 | 21,785.00 | 33,564 |
| 2024-06-05 | 21,366.00 | 22,000.00 | 21,366.00 | 21,756.00 | 21,756.00 | 29,177 |
| 2024-06-04 | 20,975.00 | 21,949.50 | 20,600.00 | 21,011.00 | 21,011.00 | 29,787 |
| 2024-06-03 | 20,900.00 | 21,500.00 | 20,611.00 | 21,174.50 | 21,174.50 | 41,463 |
| 2024-05-31 | 20,990.00 | 20,990.00 | 19,890.00 | 20,814.50 | 20,814.50 | 54,714 |
| 2024-05-30 | 20,400.00 | 20,598.00 | 19,735.00 | 20,241.00 | 20,241.00 | 37,682 |
| 2024-05-29 | 20,975.00 | 20,975.00 | 19,870.50 | 20,145.50 | 20,145.50 | 65,732 |
| 2024-05-28 | 21,218.50 | 21,500.00 | 20,760.00 | 21,176.50 | 21,176.50 | 19,218 |
| 2024-05-27 | 20,581.00 | 21,800.00 | 20,000.00 | 20,876.50 | 20,876.50 | 5,529 |
| 2024-05-24 | 20,031.00 | 20,551.50 | 20,031.00 | 20,509.00 | 20,509.00 | 78 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.