Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	13.550	13.950	12.800	12.800	12.800	1,565
2023-05-29	12.800	13.350	12.400	13.300	13.300	316
2023-05-24	11.450	11.450	11.100	11.200	11.200	162
2023-05-23	11.400	12.000	11.250	11.450	11.450	836
2023-05-22	11.200	11.350	11.150	11.350	11.350	1,034
2023-05-19	11.500	11.500	10.850	11.000	11.000	297
2023-05-18	11.200	11.500	10.650	11.400	11.400	718
2023-05-17	10.900	11.100	10.500	11.100	11.100	504
2023-05-16	10.500	10.900	10.100	10.700	10.700	441
2023-05-15	9.840	10.450	9.690	10.350	10.350	234
2023-05-12	10.200	10.500	9.870	9.870	9.870	433
2023-05-11	10.400	10.500	9.900	10.200	10.200	1,521
2023-05-10	9.900	10.300	9.750	9.850	9.850	444
2023-05-09	9.600	10.200	9.600	9.950	9.950	1,362
2023-05-08	9.390	10.200	9.360	9.900	9.900	292
2023-05-05	9.230	9.500	9.140	9.500	9.500	224
2023-05-04	8.500	8.950	8.430	8.950	8.950	183
2023-05-03	9.450	9.480	8.470	8.500	8.500	379
2023-05-02	9.800	10.000	8.960	9.450	9.450	151
2023-04-28	8.960	9.550	8.910	9.400	9.400	154
2023-04-27	8.800	9.000	8.520	9.000	9.000	449
2023-04-26	9.050	9.450	8.750	8.800	8.800	413
2023-04-25	9.200	9.200	8.600	8.740	8.740	255
2023-04-24	8.960	9.100	8.870	9.100	9.100	48
2023-04-21	9.190	9.650	8.900	8.990	8.990	693
2023-04-20	9.700	9.700	9.300	9.300	9.300	310
2023-04-19	9.880	9.880	9.350	9.600	9.600	226
2023-04-18	9.430	9.900	9.300	9.450	9.450	521
2023-04-17	9.310	9.510	9.100	9.360	9.360	293
2023-04-14	9.500	9.550	9.200	9.400	9.400	695
2023-04-13	10.000	10.500	9.450	9.500	9.500	120
2023-04-12	9.600	10.150	9.500	10.150	10.150	242
2023-04-11	10.000	10.100	9.640	9.900	9.900	80
2023-04-10	9.500	9.880	9.500	9.810	9.810	564
2023-04-05	9.700	9.900	9.450	9.500	9.500	133
2023-04-04	9.900	9.900	9.700	9.700	9.700	34
2023-04-03	9.900	9.900	9.790	9.850	9.850	87
2023-03-31	10.200	10.200	9.950	10.100	10.100	63
2023-03-30	9.950	10.200	9.950	10.150	10.150	100
2023-03-29	10.000	10.000	9.800	9.830	9.830	153
2023-03-28	9.700	10.000	9.500	10.000	10.000	204
2023-03-27	10.600	10.600	9.840	10.400	10.400	238
2023-03-23	10.400	11.000	10.250	10.350	10.350	283
2023-03-22	10.000	10.500	9.700	9.700	9.700	494
2023-03-21	9.950	10.050	9.840	10.050	10.050	164
2023-03-20	9.630	10.000	9.630	9.920	9.920	502
2023-03-17	10.100	10.750	9.740	10.050	10.050	392
2023-03-16	9.300	10.200	9.250	10.100	10.100	1,340
2023-03-15	8.900	9.450	8.900	9.230	9.230	366
2023-03-14	9.040	9.200	8.650	8.650	8.650	114
2023-03-13	9.000	9.000	8.490	8.550	8.550	206
2023-03-10	8.750	9.100	8.350	9.100	9.100	227
2023-03-09	8.400	9.000	8.400	8.750	8.750	184
2023-03-08	8.500	9.000	8.400	9.000	9.000	435
2023-03-07	8.500	8.630	8.400	8.550	8.550	218
2023-03-06	8.300	8.500	8.300	8.500	8.500	275
2023-03-03	8.210	8.500	8.210	8.500	8.500	23
2023-03-02	8.060	8.500	7.950	8.200	8.200	140
2023-03-01	8.300	8.300	8.020	8.050	8.050	53
2023-02-28	8.180	8.180	8.180	8.180	8.180	8

← NewerPage 15 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.