Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-03-04 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-03-03 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-03-02 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-25 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-24 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-23 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-22 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-21 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-18 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-17 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-16 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-15 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-14 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-11 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-10 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-09 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-08 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-07 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-04 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-03 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-02 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-02-01 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-31 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-28 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-27 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-26 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-25 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-24 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-21 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-20 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0 |
| 2022-01-19 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 1 |
| 2022-01-18 | 56,578.00 | 56,578.00 | 56,578.00 | 56,578.00 | 56,578.00 | 0 |
| 2022-01-17 | 56,578.00 | 56,578.00 | 56,578.00 | 56,578.00 | 56,578.00 | 33 |
| 2022-01-14 | 58,850.00 | 58,850.00 | 58,850.00 | 58,850.00 | 58,850.00 | 0 |
| 2022-01-13 | 58,850.00 | 58,850.00 | 58,850.00 | 58,850.00 | 58,850.00 | 10 |
| 2022-01-12 | 57,901.00 | 57,901.00 | 57,901.00 | 57,901.00 | 57,901.00 | 0 |
| 2022-01-11 | 57,901.00 | 57,901.00 | 57,901.00 | 57,901.00 | 57,901.00 | 6 |
| 2022-01-10 | 54,645.50 | 54,645.50 | 54,645.50 | 54,645.50 | 54,645.50 | 8 |
| 2022-01-07 | 57,323.00 | 57,323.00 | 57,323.00 | 57,323.00 | 57,323.00 | 0 |
| 2022-01-06 | 57,323.00 | 57,323.00 | 57,323.00 | 57,323.00 | 57,323.00 | 1 |
| 2022-01-05 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2022-01-04 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2022-01-03 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 2 |
| 2021-12-30 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2021-12-29 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2021-12-28 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2021-12-27 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 0 |
| 2021-12-23 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 1 |
| 2021-12-22 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 0 |
| 2021-12-21 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 0 |
| 2021-12-20 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 0 |
| 2021-12-17 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 55,914.50 | 11,052 |
| 2021-12-16 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-15 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-14 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-13 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-10 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-09 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 0 |
| 2021-12-07 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 61,068.00 | 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.