Advanced Micro Devices, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	17.300	19.500	17.300	19.150	19.150	3,545
2024-02-21	17.150	17.650	16.800	17.100	17.100	608
2024-02-20	18.300	18.300	17.000	17.400	17.400	702
2024-02-19	18.450	18.750	17.600	18.200	18.200	608
2024-02-16	18.800	19.200	17.950	18.450	18.450	847
2024-02-15	17.850	19.000	17.850	18.950	18.950	435
2024-02-14	18.550	18.900	17.700	18.750	18.750	1,150
2024-02-09	18.200	18.550	17.400	18.350	18.350	992
2024-02-08	18.750	19.000	18.050	18.150	18.150	831
2024-02-07	18.400	18.900	17.550	18.250	18.250	852
2024-02-06	18.650	18.950	17.700	18.150	18.150	1,543
2024-02-05	19.000	19.200	18.300	18.650	18.650	678
2024-02-02	18.300	19.000	18.000	18.250	18.250	1,310
2024-02-01	17.900	18.150	17.150	18.000	18.000	1,079
2024-01-31	17.950	18.000	16.200	17.900	17.900	1,396
2024-01-30	19.100	19.100	16.800	18.400	18.400	1,482
2024-01-29	19.450	19.450	18.950	19.150	19.150	649
2024-01-26	20.000	20.600	19.200	19.400	19.400	1,881
2024-01-25	19.400	22.000	19.300	20.600	20.600	1,595
2024-01-24	17.950	19.500	17.950	19.150	19.150	1,205
2024-01-23	18.500	18.500	17.550	18.150	18.150	1,244
2024-01-22	18.700	19.300	17.750	18.450	18.450	958
2024-01-19	18.100	19.500	17.050	18.350	18.350	1,805
2024-01-18	16.950	18.750	16.700	18.100	18.100	1,492
2024-01-17	16.300	17.800	16.200	16.600	16.600	1,642
2024-01-16	16.000	17.050	15.600	16.300	16.300	2,439
2024-01-15	15.000	16.250	15.000	15.600	15.600	677
2024-01-12	15.650	15.950	14.650	15.300	15.300	660
2024-01-11	15.600	16.400	15.000	15.400	15.400	850
2024-01-10	16.450	16.450	15.300	15.600	15.600	359
2024-01-09	15.950	16.500	15.100	15.750	15.750	1,609
2024-01-08	14.600	16.300	13.950	16.250	16.250	1,954
2024-01-05	14.700	14.800	14.050	14.450	14.450	1,151
2024-01-04	14.400	14.800	13.550	14.300	14.300	489
2024-01-03	14.250	14.700	13.650	13.800	13.800	638
2024-01-02	13.900	14.700	13.800	14.000	14.000	939
2023-12-29	14.850	15.000	14.500	14.550	14.550	430
2023-12-28	13.950	14.950	13.600	14.650	14.650	1,313
2023-12-27	13.900	14.200	13.250	13.600	13.600	1,460
2023-12-26	13.200	14.150	13.200	13.800	13.800	657
2023-12-22	14.000	14.150	13.000	13.550	13.550	727
2023-12-21	13.700	13.950	13.500	13.900	13.900	361
2023-12-20	14.000	14.000	13.350	13.500	13.500	709
2023-12-19	13.950	14.250	13.250	13.450	13.450	673
2023-12-18	13.500	14.000	12.800	13.950	13.950	867
2023-12-15	13.700	14.200	13.500	13.700	13.700	654
2023-12-14	13.100	13.950	13.100	13.700	13.700	745
2023-12-13	14.000	14.000	13.000	13.750	13.750	221
2023-12-12	13.300	14.000	13.300	13.850	13.850	801
2023-12-11	12.900	13.700	12.550	13.350	13.350	1,002
2023-12-07	11.950	12.800	11.450	12.650	12.650	1,690
2023-12-06	11.650	11.850	11.100	11.450	11.450	232
2023-12-05	11.050	11.650	11.050	11.500	11.500	593
2023-12-04	11.650	11.950	11.200	11.450	11.450	705
2023-12-01	11.800	12.200	11.350	11.900	11.900	478
2023-11-30	12.100	12.100	11.150	11.250	11.250	308
2023-11-29	12.000	12.350	11.600	12.200	12.200	1,425
2023-11-28	11.700	11.850	11.000	11.600	11.600	1,503
2023-11-27	11.250	12.000	11.250	11.700	11.700	291
2023-11-24	11.350	11.900	11.350	11.550	11.550	403

← NewerPage 12 of 18 · 1,077 trading daysOlder →

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.