Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AMD.BA stock page

Advanced Micro Devices, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-288,182.508,182.508,182.508,182.508,182.500
2023-08-258,100.008,199.008,100.008,182.508,182.506
2023-08-248,300.008,300.008,300.008,300.008,300.000
2023-08-238,300.008,300.008,300.008,300.008,300.001
2023-08-227,984.007,984.007,984.007,984.007,984.000
2023-08-187,984.007,984.007,984.007,984.007,984.000
2023-08-177,984.007,984.007,984.007,984.007,984.000
2023-08-167,984.007,984.007,984.007,984.007,984.0024
2023-08-157,700.007,984.007,700.007,984.007,984.0020
2023-08-146,650.006,650.006,650.006,650.006,650.000
2023-08-116,650.006,650.006,650.006,650.006,650.000
2023-08-106,331.006,650.006,331.006,650.006,650.0013
2023-08-096,770.006,770.006,305.006,305.006,305.0010
2023-08-086,401.006,770.006,401.006,762.506,762.509
2023-08-076,701.006,701.006,701.006,701.006,701.003
2023-08-046,869.006,869.006,869.006,869.006,869.002
2023-08-036,869.006,869.006,869.006,869.006,869.0015
2023-08-026,503.006,650.006,124.006,300.006,300.0072
2023-08-016,300.006,300.006,300.006,300.006,300.001
2023-07-316,300.006,300.006,300.006,300.006,300.001
2023-07-286,340.006,340.006,340.006,340.006,340.001
2023-07-276,190.006,190.006,190.006,190.006,190.000
2023-07-266,190.006,190.006,190.006,190.006,190.005
2023-07-256,090.006,090.006,090.006,090.006,090.000
2023-07-246,090.006,090.006,090.006,090.006,090.002
2023-07-215,736.005,736.005,736.005,736.005,736.000
2023-07-205,736.005,736.005,736.005,736.005,736.000
2023-07-195,736.005,736.005,736.005,736.005,736.000
2023-07-185,736.005,736.005,736.005,736.005,736.000
2023-07-175,736.005,736.005,736.005,736.005,736.000
2023-07-145,736.005,736.005,736.005,736.005,736.000
2023-07-135,736.005,736.005,736.005,736.005,736.000
2023-07-125,736.005,736.005,736.005,736.005,736.000
2023-07-115,736.005,736.005,736.005,736.005,736.005
2023-07-106,150.006,150.006,150.006,150.006,150.000
2023-07-076,150.006,150.006,150.006,150.006,150.000
2023-07-066,150.006,150.006,150.006,150.006,150.000
2023-07-056,150.006,150.006,150.006,150.006,150.001
2023-07-045,993.005,993.005,993.005,993.005,993.000
2023-07-035,993.005,993.005,993.005,993.005,993.0027
2023-06-305,595.005,595.005,595.005,595.005,595.000
2023-06-295,595.005,595.005,595.005,595.005,595.000
2023-06-285,595.005,595.005,595.005,595.005,595.000
2023-06-275,595.005,595.005,595.005,595.005,595.000
2023-06-265,595.005,595.005,595.005,595.005,595.005
2023-06-235,700.005,700.005,700.005,700.005,700.000
2023-06-225,700.005,700.005,700.005,700.005,700.000
2023-06-215,700.005,700.005,700.005,700.005,700.0010
2023-06-164,005.004,005.004,005.004,005.004,005.000
2023-06-154,005.004,005.004,005.004,005.004,005.000
2023-06-144,005.004,005.004,005.004,005.004,005.000
2023-06-134,005.004,005.004,005.004,005.004,005.000
2023-06-124,005.004,005.004,005.004,005.004,005.000
2023-06-094,005.004,005.004,005.004,005.004,005.000
2023-06-084,005.004,005.004,005.004,005.004,005.000
2023-06-074,005.004,005.004,005.004,005.004,005.000
2023-06-064,005.004,005.004,005.004,005.004,005.000
2023-06-054,005.004,005.004,005.004,005.004,005.000
2023-06-024,005.004,005.004,005.004,005.004,005.000
2023-06-014,005.004,005.004,005.004,005.004,005.000
← NewerPage 14 of 21 · 1,237 trading daysOlder →

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.