Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	11.300	11.600	10.800	11.050	11.050	494
2023-08-24	11.250	11.400	10.850	11.300	11.300	5,059
2023-08-23	11.500	11.950	11.450	11.600	11.600	422
2023-08-22	11.400	11.550	11.100	11.200	11.200	1,011
2023-08-18	11.150	11.700	10.700	11.500	11.500	321
2023-08-17	11.500	11.500	10.950	11.000	11.000	390
2023-08-16	12.000	12.000	11.150	11.500	11.500	361
2023-08-15	11.150	12.000	11.150	12.000	12.000	517
2023-08-14	12.000	12.000	11.150	11.800	11.800	207
2023-08-11	11.250	11.500	11.200	11.450	11.450	539
2023-08-10	11.800	12.100	11.500	12.000	12.000	1,200
2023-08-09	11.850	12.000	11.550	11.850	11.850	584
2023-08-08	11.500	12.350	11.450	12.300	12.300	611
2023-08-07	13.350	13.700	12.200	12.750	12.750	1,501
2023-08-04	12.450	13.100	11.650	13.100	13.100	1,413
2023-08-03	11.600	12.550	11.600	12.450	12.450	214
2023-08-02	12.400	12.500	11.450	12.150	12.150	888
2023-08-01	12.450	12.500	12.050	12.500	12.500	335
2023-07-31	12.400	12.400	11.700	12.350	12.350	229
2023-07-28	12.000	12.200	12.000	12.150	12.150	894
2023-07-27	11.950	12.150	11.800	12.100	12.100	916
2023-07-26	11.800	12.000	11.500	12.000	12.000	900
2023-07-25	11.800	12.050	11.800	11.800	11.800	170
2023-07-24	11.650	11.900	11.650	11.800	11.800	704
2023-07-21	11.700	12.250	11.700	11.850	11.850	180
2023-07-20	12.800	12.800	11.750	11.950	11.950	639
2023-07-19	12.700	12.700	12.200	12.600	12.600	568
2023-07-18	12.800	12.800	12.200	12.600	12.600	375
2023-07-17	12.450	12.900	12.300	12.800	12.800	262
2023-07-14	12.800	12.900	12.200	12.500	12.500	395
2023-07-13	12.500	12.500	12.050	12.300	12.300	628
2023-07-12	12.050	12.550	11.800	12.300	12.300	558
2023-07-11	12.050	12.200	11.500	11.700	11.700	306
2023-07-10	12.450	12.450	11.600	11.850	11.850	1,105
2023-07-07	12.200	12.700	11.950	12.550	12.550	527
2023-07-06	12.000	12.300	11.600	12.300	12.300	245
2023-07-05	12.950	12.950	12.100	12.500	12.500	255
2023-07-04	13.000	13.000	12.150	12.750	12.750	463
2023-07-03	12.250	12.900	12.000	12.750	12.750	383
2023-06-30	12.050	12.500	11.900	12.100	12.100	786
2023-06-29	12.000	12.450	11.500	11.700	11.700	274
2023-06-28	11.300	11.750	11.300	11.700	11.700	469
2023-06-27	11.450	12.000	11.400	12.000	12.000	224
2023-06-26	12.400	12.450	11.200	11.450	11.450	403
2023-06-23	11.650	12.000	11.300	12.000	12.000	329
2023-06-22	12.200	12.200	11.700	11.700	11.700	281
2023-06-21	13.000	13.000	11.700	12.200	12.200	613
2023-06-16	12.800	12.900	12.800	12.900	12.900	202
2023-06-15	13.200	13.200	12.500	13.100	13.100	329
2023-06-14	13.400	13.450	13.050	13.200	13.200	120
2023-06-13	13.550	13.800	12.300	13.150	13.150	416
2023-06-12	13.500	13.800	13.300	13.700	13.700	245
2023-06-09	13.100	13.250	12.850	13.150	13.150	168
2023-06-08	12.800	12.950	12.300	12.750	12.750	387
2023-06-07	12.950	13.000	12.350	12.400	12.400	436
2023-06-06	12.500	13.100	12.500	12.800	12.800	234
2023-06-05	13.000	13.000	12.300	12.450	12.450	83
2023-06-02	12.450	12.650	12.100	12.650	12.650	805
2023-06-01	12.350	13.000	12.350	12.550	12.550	196
2023-05-31	12.900	12.900	11.750	11.950	11.950	304

← NewerPage 14 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.