Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2023-11-22 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 15 |
| 2023-11-21 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 0 |
| 2023-11-17 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 0 |
| 2023-11-16 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 10,698.00 | 1 |
| 2023-11-15 | 10,100.00 | 10,582.00 | 10,100.00 | 10,581.00 | 10,581.00 | 28 |
| 2023-11-14 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2 |
| 2023-11-13 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1 |
| 2023-11-10 | 9,999.50 | 9,999.50 | 9,999.50 | 9,999.50 | 9,999.50 | 0 |
| 2023-11-09 | 9,750.00 | 10,200.00 | 9,601.00 | 9,999.50 | 9,999.50 | 17 |
| 2023-11-08 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2023-11-07 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 20 |
| 2023-11-03 | 9,350.00 | 9,365.00 | 9,350.00 | 9,355.00 | 9,355.00 | 9 |
| 2023-11-02 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 3 |
| 2023-11-01 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-31 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-30 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-27 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-26 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-25 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-24 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 0 |
| 2023-10-23 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 10,369.00 | 3 |
| 2023-10-20 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 0 |
| 2023-10-19 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 0 |
| 2023-10-18 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 0 |
| 2023-10-17 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 0 |
| 2023-10-12 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 1 |
| 2023-10-11 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 10,374.00 | 1 |
| 2023-10-10 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 17 |
| 2023-10-09 | 9,816.00 | 9,816.00 | 9,816.00 | 9,816.00 | 9,816.00 | 0 |
| 2023-10-06 | 9,816.00 | 9,816.00 | 9,816.00 | 9,816.00 | 9,816.00 | 3 |
| 2023-10-05 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0 |
| 2023-10-04 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 4 |
| 2023-10-03 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 0 |
| 2023-10-02 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 8,421.00 | 0 |
| 2023-09-29 | 8,850.00 | 8,850.00 | 8,301.00 | 8,421.00 | 8,421.00 | 12 |
| 2023-09-28 | 8,200.00 | 8,200.00 | 8,144.00 | 8,144.00 | 8,144.00 | 5 |
| 2023-09-27 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 0 |
| 2023-09-26 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 0 |
| 2023-09-25 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 0 |
| 2023-09-22 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 0 |
| 2023-09-21 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 7,811.00 | 0 |
| 2023-09-20 | 7,722.00 | 7,900.00 | 7,722.00 | 7,811.00 | 7,811.00 | 2 |
| 2023-09-19 | 7,698.00 | 7,698.00 | 7,452.00 | 7,452.00 | 7,452.00 | 3 |
| 2023-09-18 | 7,300.00 | 7,491.00 | 7,300.00 | 7,491.00 | 7,491.00 | 3 |
| 2023-09-15 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 1 |
| 2023-09-14 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 0 |
| 2023-09-13 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 0 |
| 2023-09-12 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 0 |
| 2023-09-11 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 8 |
| 2023-09-08 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 0 |
| 2023-09-07 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 0 |
| 2023-09-06 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 3 |
| 2023-09-05 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 0 |
| 2023-09-04 | 8,899.00 | 8,899.00 | 8,840.00 | 8,851.00 | 8,851.00 | 16 |
| 2023-09-01 | 8,599.00 | 8,700.00 | 8,599.00 | 8,632.50 | 8,632.50 | 4 |
| 2023-08-31 | 8,850.00 | 8,900.00 | 8,200.00 | 8,200.00 | 8,200.00 | 70 |
| 2023-08-30 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2 |
| 2023-08-29 | 8,101.00 | 8,699.00 | 8,101.00 | 8,699.00 | 8,699.00 | 7 |
| 2023-08-28 | 8,182.50 | 8,182.50 | 8,182.50 | 8,182.50 | 8,182.50 | 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.