Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,275.00 | 16,475.00 | 15,900.00 | 16,075.00 | 16,075.00 | 31,943 |
| 2024-11-13 | 16,700.00 | 16,800.00 | 16,200.00 | 16,275.00 | 16,275.00 | 46,252 |
| 2024-11-12 | 17,100.00 | 17,150.00 | 16,400.00 | 16,575.00 | 16,575.00 | 22,659 |
| 2024-11-11 | 17,100.00 | 17,225.00 | 16,550.00 | 16,950.00 | 16,950.00 | 36,296 |
| 2024-11-08 | 17,450.00 | 17,500.00 | 16,625.00 | 17,125.00 | 17,125.00 | 32,531 |
| 2024-11-07 | 17,050.00 | 17,450.00 | 17,050.00 | 17,425.00 | 17,425.00 | 26,908 |
| 2024-11-06 | 16,775.00 | 16,950.00 | 16,600.00 | 16,900.00 | 16,900.00 | 16,516 |
| 2024-11-05 | 16,750.00 | 16,900.00 | 16,625.00 | 16,675.00 | 16,675.00 | 17,056 |
| 2024-11-04 | 16,500.00 | 16,900.00 | 16,475.00 | 16,700.00 | 16,700.00 | 30,361 |
| 2024-11-01 | 16,550.00 | 16,775.00 | 16,325.00 | 16,700.00 | 16,700.00 | 46,804 |
| 2024-10-31 | 17,275.00 | 17,275.00 | 16,575.00 | 16,700.00 | 16,700.00 | 32,286 |
| 2024-10-30 | 17,900.00 | 17,900.00 | 17,150.00 | 17,225.00 | 17,225.00 | 105,527 |
| 2024-10-29 | 18,900.00 | 19,400.00 | 18,600.00 | 19,225.00 | 19,225.00 | 98,009 |
| 2024-10-28 | 18,650.00 | 18,750.00 | 18,300.00 | 18,500.00 | 18,500.00 | 38,882 |
| 2024-10-25 | 18,300.00 | 18,750.00 | 18,200.00 | 18,225.00 | 18,225.00 | 22,704 |
| 2024-10-24 | 18,200.00 | 18,350.00 | 18,025.00 | 18,125.00 | 18,125.00 | 21,411 |
| 2024-10-23 | 18,400.00 | 18,400.00 | 17,900.00 | 18,150.00 | 18,150.00 | 11,732 |
| 2024-10-22 | 18,550.00 | 18,600.00 | 18,125.00 | 18,450.00 | 18,450.00 | 20,176 |
| 2024-10-21 | 18,950.00 | 18,950.00 | 18,400.00 | 18,850.00 | 18,850.00 | 27,725 |
| 2024-10-18 | 18,750.00 | 18,875.00 | 18,550.00 | 18,625.00 | 18,625.00 | 27,132 |
| 2024-10-17 | 18,650.00 | 19,000.00 | 18,650.00 | 18,700.00 | 18,700.00 | 19,948 |
| 2024-10-16 | 18,400.00 | 18,750.00 | 18,300.00 | 18,550.00 | 18,550.00 | 21,680 |
| 2024-10-15 | 19,350.00 | 19,350.00 | 18,325.00 | 18,425.00 | 18,425.00 | 43,606 |
| 2024-10-14 | 19,525.00 | 19,850.00 | 19,500.00 | 19,550.00 | 19,550.00 | 11,441 |
| 2024-10-10 | 20,000.00 | 20,525.00 | 19,175.00 | 19,325.00 | 19,325.00 | 29,867 |
| 2024-10-09 | 20,850.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | 29,156 |
| 2024-10-08 | 20,925.00 | 21,150.00 | 20,625.00 | 20,950.00 | 20,950.00 | 18,833 |
| 2024-10-07 | 21,000.00 | 21,100.00 | 20,600.00 | 20,875.00 | 20,875.00 | 23,912 |
| 2024-10-04 | 20,400.00 | 21,000.00 | 20,175.00 | 20,975.00 | 20,975.00 | 35,658 |
| 2024-10-03 | 20,300.00 | 20,625.00 | 19,875.00 | 20,000.00 | 20,000.00 | 20,496 |
| 2024-10-02 | 19,875.00 | 20,300.00 | 19,725.00 | 19,825.00 | 19,825.00 | 10,357 |
| 2024-10-01 | 20,350.00 | 20,350.00 | 19,650.00 | 19,875.00 | 19,875.00 | 15,383 |
| 2024-09-30 | 20,100.00 | 20,375.00 | 19,900.00 | 20,275.00 | 20,275.00 | 15,170 |
| 2024-09-27 | 20,600.00 | 20,825.00 | 20,100.00 | 20,200.00 | 20,200.00 | 17,836 |
| 2024-09-26 | 20,525.00 | 20,725.00 | 20,125.00 | 20,625.00 | 20,625.00 | 24,613 |
| 2024-09-25 | 19,550.00 | 19,975.00 | 19,450.00 | 19,900.00 | 19,900.00 | 15,336 |
| 2024-09-24 | 19,475.00 | 19,550.00 | 18,950.00 | 19,325.00 | 19,325.00 | 8,061 |
| 2024-09-23 | 19,100.00 | 19,275.00 | 18,900.00 | 19,125.00 | 19,125.00 | 8,524 |
| 2024-09-20 | 19,175.00 | 19,175.00 | 18,550.00 | 19,025.00 | 19,025.00 | 10,513 |
| 2024-09-19 | 18,700.00 | 19,425.00 | 18,700.00 | 19,175.00 | 19,175.00 | 15,803 |
| 2024-09-18 | 18,725.00 | 18,825.00 | 18,250.00 | 18,300.00 | 18,300.00 | 20,183 |
| 2024-09-17 | 18,800.00 | 19,200.00 | 18,550.00 | 18,725.00 | 18,725.00 | 12,583 |
| 2024-09-16 | 19,100.00 | 19,250.00 | 18,625.00 | 18,950.00 | 18,950.00 | 9,118 |
| 2024-09-13 | 19,150.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | 16,626 |
| 2024-09-12 | 18,725.00 | 19,075.00 | 18,625.00 | 18,950.00 | 18,950.00 | 13,439 |
| 2024-09-11 | 18,000.00 | 18,800.00 | 17,550.00 | 18,750.00 | 18,750.00 | 16,090 |
| 2024-09-10 | 17,200.00 | 17,900.00 | 17,050.00 | 17,875.00 | 17,875.00 | 17,939 |
| 2024-09-09 | 16,975.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | 15,554 |
| 2024-09-06 | 17,650.00 | 17,650.00 | 16,650.00 | 16,925.00 | 16,925.00 | 31,555 |
| 2024-09-05 | 18,300.00 | 18,325.00 | 17,625.00 | 17,675.00 | 17,675.00 | 18,253 |
| 2024-09-04 | 18,200.00 | 18,725.00 | 18,075.00 | 18,250.00 | 18,250.00 | 14,398 |
| 2024-09-03 | 19,100.00 | 19,100.00 | 17,800.00 | 17,850.00 | 17,850.00 | 27,347 |
| 2024-09-02 | 19,250.00 | 19,600.00 | 18,700.00 | 19,300.00 | 19,300.00 | 5,879 |
| 2024-08-30 | 18,750.00 | 19,300.00 | 18,700.00 | 19,200.00 | 19,200.00 | 12,079 |
| 2024-08-29 | 19,000.00 | 19,225.00 | 18,625.00 | 18,750.00 | 18,750.00 | 17,439 |
| 2024-08-28 | 19,300.00 | 19,300.00 | 18,775.00 | 18,975.00 | 18,975.00 | 18,120 |
| 2024-08-27 | 19,350.00 | 19,550.00 | 19,175.00 | 19,450.00 | 19,450.00 | 21,222 |
| 2024-08-26 | 20,000.00 | 20,000.00 | 19,175.00 | 19,400.00 | 19,400.00 | 22,693 |
| 2024-08-23 | 19,400.00 | 20,150.00 | 19,400.00 | 19,850.00 | 19,850.00 | 17,051 |
| 2024-08-22 | 20,500.00 | 20,575.00 | 19,450.00 | 19,500.00 | 19,500.00 | 32,645 |
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.