Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 15.700 | 16.300 | 15.450 | 15.700 | 15.700 | 3,780 |
| 2024-08-19 | 15.350 | 15.650 | 15.000 | 15.500 | 15.500 | 2,865 |
| 2024-08-16 | 15.050 | 15.150 | 14.700 | 14.900 | 14.900 | 1,492 |
| 2024-08-15 | 14.250 | 14.850 | 14.250 | 14.850 | 14.850 | 1,673 |
| 2024-08-14 | 14.150 | 14.150 | 13.900 | 14.050 | 14.050 | 754 |
| 2024-08-13 | 13.900 | 14.250 | 13.850 | 14.150 | 14.150 | 954 |
| 2024-08-12 | 13.550 | 13.900 | 13.450 | 13.800 | 13.800 | 772 |
| 2024-08-09 | 13.500 | 13.650 | 13.250 | 13.500 | 13.500 | 1,171 |
| 2024-08-08 | 13.500 | 13.750 | 13.200 | 13.600 | 13.600 | 2,369 |
| 2024-08-07 | 13.500 | 13.850 | 12.950 | 13.300 | 13.300 | 1,585 |
| 2024-08-06 | 13.400 | 13.500 | 13.050 | 13.200 | 13.200 | 1,411 |
| 2024-08-05 | 13.100 | 13.750 | 12.600 | 13.600 | 13.600 | 3,002 |
| 2024-08-02 | 13.350 | 13.750 | 13.300 | 13.400 | 13.400 | 1,001 |
| 2024-08-01 | 14.450 | 15.000 | 13.150 | 13.450 | 13.450 | 2,104 |
| 2024-07-31 | 14.750 | 15.400 | 14.250 | 14.450 | 14.450 | 2,416 |
| 2024-07-30 | 13.800 | 14.050 | 13.250 | 13.700 | 13.700 | 3,045 |
| 2024-07-29 | 14.100 | 14.300 | 13.550 | 13.750 | 13.750 | 1,475 |
| 2024-07-26 | 14.000 | 14.350 | 13.750 | 13.950 | 13.950 | 774 |
| 2024-07-25 | 14.700 | 14.700 | 13.650 | 14.050 | 14.050 | 3,268 |
| 2024-07-24 | 15.450 | 15.450 | 14.550 | 14.750 | 14.750 | 1,988 |
| 2024-07-23 | 16.150 | 16.150 | 15.550 | 15.600 | 15.600 | 2,635 |
| 2024-07-22 | 15.850 | 16.750 | 15.600 | 16.700 | 16.700 | 1,905 |
| 2024-07-19 | 16.350 | 16.350 | 15.300 | 15.450 | 15.450 | 2,004 |
| 2024-07-18 | 16.300 | 16.500 | 15.400 | 15.800 | 15.800 | 2,607 |
| 2024-07-17 | 17.200 | 17.200 | 16.200 | 16.450 | 16.450 | 3,035 |
| 2024-07-16 | 18.000 | 18.300 | 17.050 | 17.800 | 17.800 | 1,875 |
| 2024-07-15 | 18.550 | 18.800 | 18.000 | 18.150 | 18.150 | 2,088 |
| 2024-07-12 | 18.300 | 18.800 | 18.250 | 18.500 | 18.500 | 2,365 |
| 2024-07-11 | 18.600 | 18.950 | 17.950 | 18.400 | 18.400 | 2,502 |
| 2024-07-10 | 18.100 | 18.950 | 18.050 | 18.550 | 18.550 | 2,267 |
| 2024-07-08 | 17.600 | 18.000 | 17.550 | 17.950 | 17.950 | 2,156 |
| 2024-07-05 | 16.900 | 17.550 | 16.900 | 17.500 | 17.500 | 2,756 |
| 2024-07-04 | 16.750 | 17.250 | 16.600 | 16.850 | 16.850 | 2,205 |
| 2024-07-03 | 16.700 | 16.850 | 16.350 | 16.550 | 16.550 | 2,131 |
| 2024-07-02 | 16.000 | 16.800 | 15.650 | 16.700 | 16.700 | 852 |
| 2024-07-01 | 16.000 | 16.400 | 15.400 | 15.900 | 15.900 | 1,331 |
| 2024-06-28 | 16.350 | 16.700 | 16.250 | 16.550 | 16.550 | 2,114 |
| 2024-06-27 | 15.950 | 16.250 | 15.900 | 16.250 | 16.250 | 1,620 |
| 2024-06-26 | 16.300 | 16.500 | 15.750 | 15.900 | 15.900 | 1,140 |
| 2024-06-25 | 16.300 | 16.950 | 16.000 | 16.100 | 16.100 | 1,978 |
| 2024-06-24 | 16.000 | 16.650 | 15.850 | 16.450 | 16.450 | 1,575 |
| 2024-06-19 | 16.200 | 16.250 | 15.700 | 16.000 | 16.000 | 2,142 |
| 2024-06-18 | 16.250 | 16.500 | 15.500 | 16.000 | 16.000 | 1,688 |
| 2024-06-14 | 16.450 | 16.950 | 16.100 | 16.500 | 16.500 | 1,783 |
| 2024-06-13 | 16.750 | 16.750 | 16.100 | 16.350 | 16.350 | 951 |
| 2024-06-12 | 16.850 | 16.850 | 16.250 | 16.500 | 16.500 | 2,501 |
| 2024-06-11 | 16.600 | 16.900 | 16.050 | 16.200 | 16.200 | 1,476 |
| 2024-06-10 | 17.150 | 17.400 | 16.600 | 16.900 | 16.900 | 2,200 |
| 2024-06-07 | 17.150 | 17.500 | 17.050 | 17.400 | 17.400 | 2,278 |
| 2024-06-06 | 17.250 | 17.450 | 16.700 | 17.100 | 17.100 | 1,721 |
| 2024-06-05 | 16.600 | 17.100 | 16.300 | 17.100 | 17.100 | 1,476 |
| 2024-06-04 | 17.000 | 17.500 | 16.000 | 16.500 | 16.500 | 1,979 |
| 2024-06-03 | 17.500 | 17.900 | 16.800 | 16.800 | 16.800 | 2,063 |
| 2024-05-31 | 18.000 | 18.100 | 16.650 | 17.350 | 17.350 | 4,968 |
| 2024-05-30 | 17.700 | 18.300 | 17.450 | 18.000 | 18.000 | 4,265 |
| 2024-05-29 | 17.750 | 19.300 | 16.900 | 17.650 | 17.650 | 8,411 |
| 2024-05-28 | 17.400 | 18.250 | 17.250 | 18.200 | 18.200 | 1,352 |
| 2024-05-27 | 16.700 | 17.350 | 16.600 | 17.200 | 17.200 | 648 |
| 2024-05-24 | 16.600 | 17.300 | 16.500 | 17.200 | 17.200 | 1,773 |
| 2024-05-23 | 17.550 | 17.600 | 15.500 | 16.550 | 16.550 | 1,278 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.