Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20,301.00 | 20,301.00 | 19,445.00 | 19,500.50 | 19,500.50 | 20 |
| 2024-05-22 | 19,201.00 | 19,201.00 | 19,201.00 | 19,201.00 | 19,201.00 | 0 |
| 2024-05-21 | 19,201.00 | 19,201.00 | 19,201.00 | 19,201.00 | 19,201.00 | 4 |
| 2024-05-20 | 19,199.00 | 19,199.00 | 19,199.00 | 19,199.00 | 19,199.00 | 79 |
| 2024-05-17 | 18,314.00 | 18,314.00 | 18,314.00 | 18,314.00 | 18,314.00 | 0 |
| 2024-05-16 | 18,887.00 | 18,887.00 | 18,028.00 | 18,314.00 | 18,314.00 | 7 |
| 2024-05-15 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 4 |
| 2024-05-14 | 16,570.00 | 16,570.00 | 16,570.00 | 16,570.00 | 16,570.00 | 17 |
| 2024-05-13 | 16,849.00 | 16,849.00 | 16,020.00 | 16,410.00 | 16,410.00 | 20 |
| 2024-05-10 | 16,111.00 | 16,111.00 | 16,111.00 | 16,111.00 | 16,111.00 | 13 |
| 2024-05-09 | 16,990.00 | 17,000.00 | 16,990.00 | 16,995.00 | 16,995.00 | 8 |
| 2024-05-08 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 2 |
| 2024-05-07 | 17,000.00 | 17,000.00 | 16,835.00 | 16,835.00 | 16,835.00 | 2 |
| 2024-05-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2 |
| 2024-05-03 | 16,355.00 | 17,129.00 | 16,355.00 | 17,129.00 | 17,129.00 | 42 |
| 2024-05-02 | 15,800.00 | 16,300.00 | 15,658.00 | 16,300.00 | 16,300.00 | 34 |
| 2024-04-30 | 17,385.00 | 17,385.00 | 17,385.00 | 17,385.00 | 17,385.00 | 0 |
| 2024-04-29 | 17,385.00 | 17,385.00 | 17,385.00 | 17,385.00 | 17,385.00 | 7 |
| 2024-04-26 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 0 |
| 2024-04-25 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 0 |
| 2024-04-24 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 2 |
| 2024-04-23 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1 |
| 2024-04-22 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 0 |
| 2024-04-19 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 16,001.00 | 2 |
| 2024-04-18 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 0 |
| 2024-04-17 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 0 |
| 2024-04-16 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 0 |
| 2024-04-15 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 16,801.00 | 2 |
| 2024-04-12 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 0 |
| 2024-04-11 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 0 |
| 2024-04-10 | 16,702.00 | 17,355.00 | 16,702.00 | 17,355.00 | 17,355.00 | 3 |
| 2024-04-09 | 16,895.00 | 16,895.00 | 16,895.00 | 16,895.00 | 16,895.00 | 10 |
| 2024-04-08 | 18,299.00 | 18,299.00 | 18,299.00 | 18,299.00 | 18,299.00 | 2 |
| 2024-04-05 | 17,115.00 | 17,115.00 | 17,115.00 | 17,115.00 | 17,115.00 | 3 |
| 2024-04-04 | 18,853.00 | 18,853.00 | 17,454.00 | 17,536.00 | 17,536.00 | 10 |
| 2024-04-03 | 18,724.00 | 18,900.00 | 18,724.00 | 18,900.00 | 18,900.00 | 8 |
| 2024-03-27 | 19,013.00 | 19,013.00 | 19,013.00 | 19,013.00 | 19,013.00 | 0 |
| 2024-03-26 | 19,001.00 | 19,013.00 | 19,001.00 | 19,013.00 | 19,013.00 | 5 |
| 2024-03-25 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0 |
| 2024-03-22 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1 |
| 2024-03-21 | 19,300.00 | 19,514.00 | 19,300.00 | 19,514.00 | 19,514.00 | 3 |
| 2024-03-20 | 19,190.00 | 19,190.00 | 19,100.00 | 19,100.00 | 19,100.00 | 21 |
| 2024-03-19 | 19,110.00 | 19,277.00 | 19,110.00 | 19,277.00 | 19,277.00 | 25 |
| 2024-03-18 | 21,198.00 | 21,198.00 | 21,050.00 | 21,050.00 | 21,050.00 | 7 |
| 2024-03-15 | 19,006.50 | 19,006.50 | 19,006.50 | 19,006.50 | 19,006.50 | 0 |
| 2024-03-14 | 19,001.00 | 19,008.00 | 19,001.00 | 19,006.50 | 19,006.50 | 20 |
| 2024-03-13 | 19,405.00 | 19,405.00 | 19,405.00 | 19,405.00 | 19,405.00 | 0 |
| 2024-03-12 | 19,405.00 | 19,405.00 | 19,405.00 | 19,405.00 | 19,405.00 | 0 |
| 2024-03-11 | 20,005.00 | 20,005.00 | 19,305.00 | 19,405.00 | 19,405.00 | 41 |
| 2024-03-08 | 19,640.00 | 19,640.00 | 19,640.00 | 19,640.00 | 19,640.00 | 1 |
| 2024-03-07 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-03-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0 |
| 2024-03-05 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 4 |
| 2024-03-04 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0 |
| 2024-03-01 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0 |
| 2024-02-29 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 1 |
| 2024-02-28 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 0 |
| 2024-02-27 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 0 |
| 2024-02-26 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 0 |
| 2024-02-23 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 18,175.00 | 1 |
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.