Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11.750	12.000	11.100	11.100	11.100	231
2023-11-22	12.350	12.350	11.000	11.750	11.750	320
2023-11-21	12.350	12.350	11.200	11.400	11.400	528
2023-11-17	12.900	12.900	11.800	11.850	11.850	445
2023-11-16	12.000	13.650	11.700	12.300	12.300	820
2023-11-15	12.050	12.050	11.500	11.700	11.700	681
2023-11-14	12.000	12.200	11.500	11.900	11.900	1,569
2023-11-13	12.000	12.000	11.500	11.800	11.800	340
2023-11-10	11.150	11.950	11.150	11.850	11.850	970
2023-11-09	11.800	11.800	11.150	11.400	11.400	116
2023-11-08	11.450	11.600	11.300	11.400	11.400	80
2023-11-07	11.300	12.000	10.850	12.000	12.000	892
2023-11-03	10.950	11.500	10.600	11.350	11.350	1,548
2023-11-02	11.050	11.200	10.700	11.000	11.000	187
2023-11-01	10.650	11.200	10.500	11.000	11.000	588
2023-10-31	9.750	9.950	9.210	9.950	9.950	361
2023-10-30	9.900	10.200	9.600	9.750	9.750	259
2023-10-27	9.500	10.200	9.500	10.150	10.150	681
2023-10-26	9.500	10.000	9.500	9.500	9.500	54
2023-10-25	10.100	10.600	9.700	10.200	10.200	350
2023-10-24	10.650	11.100	10.050	10.050	10.050	115
2023-10-23	11.100	11.150	10.000	10.500	10.500	628
2023-10-20	10.550	11.250	10.000	11.200	11.200	1,186
2023-10-19	10.100	11.500	10.100	10.850	10.850	602
2023-10-18	10.500	11.100	10.400	10.700	10.700	240
2023-10-17	11.250	11.350	10.500	11.100	11.100	439
2023-10-12	11.300	11.550	11.100	11.300	11.300	353
2023-10-11	11.600	11.600	11.000	11.400	11.400	849
2023-10-10	10.700	11.550	10.700	11.300	11.300	472
2023-10-09	11.350	11.350	10.600	11.000	11.000	370
2023-10-06	11.000	11.500	11.000	11.400	11.400	566
2023-10-05	11.000	11.150	10.750	11.000	11.000	183
2023-10-04	10.350	10.950	10.350	10.950	10.950	327
2023-10-03	10.600	11.000	10.450	10.500	10.500	201
2023-10-02	10.900	11.250	10.750	10.800	10.800	299
2023-09-29	11.300	11.400	10.950	11.000	11.000	628
2023-09-28	10.600	11.150	10.600	11.150	11.150	1,130
2023-09-27	10.450	10.600	10.300	10.450	10.450	519
2023-09-26	10.200	10.400	9.750	10.000	10.000	759
2023-09-25	10.450	10.450	10.100	10.300	10.300	919
2023-09-22	10.300	10.600	10.050	10.300	10.300	368
2023-09-21	9.980	10.700	9.980	10.300	10.300	811
2023-09-20	11.000	11.250	10.850	11.050	11.050	735
2023-09-19	11.000	11.050	10.750	10.950	10.950	421
2023-09-18	11.050	11.200	10.700	11.000	11.000	939
2023-09-15	11.100	11.550	10.850	11.000	11.000	902
2023-09-14	12.000	12.000	11.000	11.550	11.550	502
2023-09-13	11.600	11.900	11.400	11.800	11.800	464
2023-09-12	11.700	11.900	10.750	11.550	11.550	2,221
2023-09-11	11.000	11.500	10.700	11.250	11.250	972
2023-09-08	11.050	12.800	11.050	11.450	11.450	1,358
2023-09-07	11.850	11.850	11.250	11.500	11.500	861
2023-09-06	11.700	12.100	11.600	12.000	12.000	294
2023-09-05	11.500	12.350	11.500	12.100	12.100	1,109
2023-09-04	12.150	12.900	12.000	12.850	12.850	1,394
2023-09-01	11.600	12.700	11.500	12.700	12.700	1,767
2023-08-31	11.900	12.750	11.800	11.900	11.900	2,044
2023-08-30	12.000	12.000	11.250	11.900	11.900	1,828
2023-08-29	11.950	12.000	11.250	11.950	11.950	435
2023-08-28	11.050	11.600	10.950	11.550	11.550	531

← NewerPage 13 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.