Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 17.550 | 17.600 | 15.500 | 16.550 | 16.550 | 1,278 |
| 2024-05-22 | 17.100 | 17.750 | 16.800 | 17.250 | 17.250 | 1,032 |
| 2024-05-21 | 17.200 | 17.450 | 16.900 | 17.300 | 17.300 | 3,736 |
| 2024-05-20 | 17.300 | 17.750 | 17.150 | 17.650 | 17.650 | 1,101 |
| 2024-05-17 | 17.400 | 17.600 | 16.750 | 17.150 | 17.150 | 1,370 |
| 2024-05-16 | 16.850 | 17.500 | 16.850 | 17.050 | 17.050 | 2,185 |
| 2024-05-15 | 15.900 | 16.850 | 15.650 | 16.800 | 16.800 | 2,913 |
| 2024-05-14 | 15.600 | 15.950 | 15.600 | 15.800 | 15.800 | 363 |
| 2024-05-13 | 15.700 | 16.000 | 15.350 | 15.500 | 15.500 | 450 |
| 2024-05-10 | 16.150 | 16.400 | 15.800 | 15.850 | 15.850 | 632 |
| 2024-05-09 | 16.400 | 16.700 | 15.600 | 16.000 | 16.000 | 370 |
| 2024-05-08 | 16.500 | 16.500 | 15.900 | 16.400 | 16.400 | 2,261 |
| 2024-05-07 | 16.950 | 16.950 | 16.000 | 16.350 | 16.350 | 842 |
| 2024-05-06 | 16.150 | 16.850 | 16.000 | 16.450 | 16.450 | 1,175 |
| 2024-05-03 | 15.400 | 16.350 | 15.400 | 15.950 | 15.950 | 692 |
| 2024-05-02 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-04-30 | 16.650 | 17.450 | 16.600 | 16.900 | 16.900 | 677 |
| 2024-04-29 | 16.750 | 17.650 | 16.600 | 16.950 | 16.950 | 894 |
| 2024-04-26 | 16.600 | 17.000 | 16.300 | 16.600 | 16.600 | 580 |
| 2024-04-25 | 15.700 | 16.450 | 15.600 | 16.350 | 16.350 | 611 |
| 2024-04-24 | 16.350 | 16.500 | 15.750 | 16.000 | 16.000 | 741 |
| 2024-04-23 | 15.650 | 16.450 | 15.650 | 16.050 | 16.050 | 1,443 |
| 2024-04-22 | 15.500 | 15.800 | 15.000 | 15.650 | 15.650 | 1,037 |
| 2024-04-19 | 15.750 | 15.900 | 15.000 | 15.350 | 15.350 | 501 |
| 2024-04-18 | 16.250 | 16.350 | 15.300 | 16.250 | 16.250 | 955 |
| 2024-04-17 | 17.000 | 17.000 | 16.050 | 16.250 | 16.250 | 812 |
| 2024-04-16 | 16.850 | 17.200 | 16.850 | 17.200 | 17.200 | 798 |
| 2024-04-15 | 16.800 | 17.200 | 16.500 | 16.850 | 16.850 | 1,149 |
| 2024-04-12 | 17.650 | 17.650 | 17.050 | 17.450 | 17.450 | 1,514 |
| 2024-04-11 | 17.300 | 17.900 | 17.000 | 17.900 | 17.900 | 475 |
| 2024-04-10 | 18.150 | 18.250 | 17.200 | 17.450 | 17.450 | 777 |
| 2024-04-09 | 17.850 | 18.100 | 17.550 | 18.000 | 18.000 | 645 |
| 2024-04-08 | 18.100 | 18.300 | 17.650 | 18.000 | 18.000 | 697 |
| 2024-04-05 | 17.750 | 18.650 | 17.750 | 18.200 | 18.200 | 645 |
| 2024-04-04 | 19.600 | 19.700 | 17.550 | 17.800 | 17.800 | 2,199 |
| 2024-04-03 | 19.400 | 19.950 | 18.900 | 19.400 | 19.400 | 730 |
| 2024-03-27 | 19.600 | 19.600 | 18.950 | 19.150 | 19.150 | 521 |
| 2024-03-26 | 19.400 | 19.600 | 19.000 | 19.550 | 19.550 | 1,035 |
| 2024-03-25 | 19.400 | 19.500 | 18.650 | 19.400 | 19.400 | 1,641 |
| 2024-03-22 | 19.050 | 19.400 | 18.800 | 19.150 | 19.150 | 891 |
| 2024-03-21 | 19.300 | 19.700 | 19.050 | 19.350 | 19.350 | 802 |
| 2024-03-20 | 19.100 | 19.400 | 18.550 | 19.050 | 19.050 | 1,513 |
| 2024-03-19 | 19.900 | 19.900 | 18.650 | 19.100 | 19.100 | 2,393 |
| 2024-03-18 | 20.200 | 20.500 | 19.700 | 20.250 | 20.250 | 462 |
| 2024-03-15 | 19.750 | 20.450 | 19.750 | 20.300 | 20.300 | 760 |
| 2024-03-14 | 20.100 | 20.350 | 19.400 | 19.450 | 19.450 | 1,639 |
| 2024-03-13 | 20.850 | 21.200 | 20.100 | 20.350 | 20.350 | 697 |
| 2024-03-12 | 20.700 | 21.350 | 20.250 | 20.950 | 20.950 | 618 |
| 2024-03-11 | 21.200 | 21.200 | 20.350 | 20.700 | 20.700 | 646 |
| 2024-03-08 | 21.850 | 23.500 | 20.800 | 21.400 | 21.400 | 1,738 |
| 2024-03-07 | 21.900 | 22.500 | 21.300 | 22.300 | 22.300 | 1,035 |
| 2024-03-06 | 21.350 | 22.000 | 21.150 | 21.800 | 21.800 | 1,268 |
| 2024-03-05 | 21.600 | 21.600 | 20.250 | 21.250 | 21.250 | 805 |
| 2024-03-04 | 21.500 | 22.350 | 21.000 | 21.850 | 21.850 | 1,441 |
| 2024-03-01 | 20.150 | 21.000 | 20.050 | 20.700 | 20.700 | 1,862 |
| 2024-02-29 | 18.250 | 19.850 | 18.250 | 19.800 | 19.800 | 1,921 |
| 2024-02-28 | 18.800 | 18.900 | 18.200 | 18.550 | 18.550 | 750 |
| 2024-02-27 | 18.500 | 18.750 | 17.850 | 18.500 | 18.500 | 521 |
| 2024-02-26 | 18.100 | 18.950 | 18.100 | 18.450 | 18.450 | 904 |
| 2024-02-23 | 19.500 | 19.800 | 18.250 | 18.700 | 18.700 | 1,390 |
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.