Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 18,390.00 | 18,400.00 | 18,390.00 | 18,400.00 | 18,400.00 | 34 |
| 2024-02-21 | 19,310.00 | 19,310.00 | 19,310.00 | 19,310.00 | 19,310.00 | 0 |
| 2024-02-20 | 19,900.00 | 20,900.00 | 19,310.00 | 19,310.00 | 19,310.00 | 30 |
| 2024-02-19 | 21,076.00 | 21,076.00 | 21,076.00 | 21,076.00 | 21,076.00 | 0 |
| 2024-02-16 | 21,076.00 | 21,076.00 | 21,076.00 | 21,076.00 | 21,076.00 | 6 |
| 2024-02-15 | 22,185.00 | 22,185.00 | 22,185.00 | 22,185.00 | 22,185.00 | 0 |
| 2024-02-14 | 22,185.00 | 22,185.00 | 22,185.00 | 22,185.00 | 22,185.00 | 0 |
| 2024-02-09 | 21,899.50 | 22,470.00 | 21,899.50 | 22,185.00 | 22,185.00 | 6 |
| 2024-02-08 | 22,259.50 | 22,259.50 | 22,259.50 | 22,259.50 | 22,259.50 | 0 |
| 2024-02-07 | 21,201.00 | 22,259.50 | 21,201.00 | 22,259.50 | 22,259.50 | 3 |
| 2024-02-06 | 22,176.00 | 22,176.00 | 22,176.00 | 22,176.00 | 22,176.00 | 1 |
| 2024-02-05 | 22,500.00 | 23,298.00 | 22,500.00 | 23,298.00 | 23,298.00 | 2 |
| 2024-02-02 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 2 |
| 2024-02-01 | 22,500.00 | 22,500.00 | 22,083.50 | 22,083.50 | 22,083.50 | 57 |
| 2024-01-31 | 21,400.00 | 21,488.00 | 21,400.00 | 21,484.50 | 21,484.50 | 50 |
| 2024-01-30 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 0 |
| 2024-01-29 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 0 |
| 2024-01-26 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 0 |
| 2024-01-25 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 20,948.50 | 2 |
| 2024-01-24 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 0 |
| 2024-01-23 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 0 |
| 2024-01-22 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 0 |
| 2024-01-19 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 0 |
| 2024-01-18 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 0 |
| 2024-01-17 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 19,001.00 | 36 |
| 2024-01-16 | 17,651.00 | 18,500.00 | 17,651.00 | 18,500.00 | 18,500.00 | 3 |
| 2024-01-15 | 17,690.00 | 18,295.00 | 17,690.00 | 18,198.00 | 18,198.00 | 29 |
| 2024-01-12 | 16,591.00 | 16,970.00 | 16,591.00 | 16,970.00 | 16,970.00 | 3 |
| 2024-01-11 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | 0 |
| 2024-01-10 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | 16,591.00 | 3 |
| 2024-01-09 | 14,332.50 | 15,801.00 | 14,332.50 | 15,801.00 | 15,801.00 | 36 |
| 2024-01-08 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0 |
| 2024-01-05 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 8 |
| 2024-01-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-01-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-01-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-12-29 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-12-28 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-12-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1 |
| 2023-12-26 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 7 |
| 2023-12-22 | 13,798.00 | 13,798.00 | 13,549.00 | 13,549.00 | 13,549.00 | 1 |
| 2023-12-21 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 0 |
| 2023-12-20 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 0 |
| 2023-12-19 | 13,850.00 | 13,850.00 | 13,840.00 | 13,840.00 | 13,840.00 | 9 |
| 2023-12-18 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0 |
| 2023-12-15 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 1 |
| 2023-12-14 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 1 |
| 2023-12-13 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 0 |
| 2023-12-12 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 13,701.00 | 5 |
| 2023-12-11 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 0 |
| 2023-12-07 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 11,451.00 | 3 |
| 2023-12-06 | 10,810.00 | 10,810.00 | 10,355.00 | 10,355.00 | 10,355.00 | 16 |
| 2023-12-05 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0 |
| 2023-12-04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2 |
| 2023-12-01 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2023-11-30 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2023-11-29 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2023-11-28 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2023-11-27 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2023-11-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
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.