Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 8.070 | 8.220 | 7.850 | 8.150 | 8.150 | 148 |
| 2023-02-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 113 |
| 2023-02-23 | 8.340 | 8.360 | 8.030 | 8.030 | 8.030 | 466 |
| 2023-02-22 | 8.040 | 8.250 | 7.860 | 8.250 | 8.250 | 1,029 |
| 2023-02-17 | 8.150 | 8.150 | 7.950 | 8.040 | 8.040 | 181 |
| 2023-02-16 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 423 |
| 2023-02-15 | 9.130 | 9.130 | 8.700 | 8.800 | 8.800 | 60 |
| 2023-02-14 | 8.700 | 9.000 | 8.410 | 8.660 | 8.660 | 312 |
| 2023-02-13 | 8.440 | 8.900 | 8.440 | 8.700 | 8.700 | 143 |
| 2023-02-10 | 8.680 | 8.990 | 8.350 | 8.450 | 8.450 | 239 |
| 2023-02-09 | 8.850 | 9.210 | 8.840 | 9.150 | 9.150 | 172 |
| 2023-02-08 | 8.890 | 9.200 | 8.700 | 8.720 | 8.720 | 425 |
| 2023-02-07 | 9.000 | 9.200 | 8.680 | 9.200 | 9.200 | 72 |
| 2023-02-06 | 8.800 | 9.000 | 8.650 | 9.000 | 9.000 | 127 |
| 2023-02-03 | 9.100 | 9.200 | 8.650 | 8.850 | 8.850 | 722 |
| 2023-02-02 | 8.900 | 9.100 | 8.860 | 9.100 | 9.100 | 870 |
| 2023-02-01 | 8.050 | 9.000 | 8.050 | 9.000 | 9.000 | 1,755 |
| 2023-01-31 | 7.550 | 7.570 | 7.550 | 7.570 | 7.570 | 140 |
| 2023-01-30 | 7.750 | 8.000 | 7.520 | 8.000 | 8.000 | 115 |
| 2023-01-27 | 7.700 | 7.990 | 7.700 | 7.990 | 7.990 | 531 |
| 2023-01-26 | 7.690 | 7.800 | 7.690 | 7.800 | 7.800 | 18 |
| 2023-01-25 | 7.560 | 7.590 | 7.560 | 7.560 | 7.560 | 463 |
| 2023-01-24 | 7.850 | 7.850 | 7.300 | 7.520 | 7.520 | 116 |
| 2023-01-23 | 7.420 | 7.870 | 7.420 | 7.860 | 7.860 | 384 |
| 2023-01-20 | 7.300 | 7.600 | 7.080 | 7.300 | 7.300 | 161 |
| 2023-01-19 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 123 |
| 2023-01-18 | 7.410 | 7.410 | 7.300 | 7.300 | 7.300 | 93 |
| 2023-01-17 | 7.220 | 7.410 | 7.220 | 7.410 | 7.410 | 1,510 |
| 2023-01-16 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 25 |
| 2023-01-13 | 7.040 | 7.140 | 7.040 | 7.090 | 7.090 | 138 |
| 2023-01-12 | 7.050 | 7.300 | 7.050 | 7.250 | 7.250 | 142 |
| 2023-01-11 | 6.990 | 7.010 | 6.990 | 7.010 | 7.010 | 8 |
| 2023-01-10 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 31 |
| 2023-01-09 | 6.720 | 7.140 | 6.710 | 6.930 | 6.930 | 439 |
| 2023-01-06 | 6.220 | 6.350 | 6.220 | 6.350 | 6.350 | 117 |
| 2023-01-05 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 61 |
| 2023-01-04 | 6.630 | 6.700 | 6.570 | 6.570 | 6.570 | 278 |
| 2023-01-03 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 38 |
| 2023-01-02 | 6.340 | 6.650 | 6.340 | 6.650 | 6.650 | 28 |
| 2022-12-30 | 6.490 | 6.600 | 6.490 | 6.550 | 6.550 | 17 |
| 2022-12-29 | 6.460 | 6.610 | 6.460 | 6.610 | 6.610 | 19 |
| 2022-12-28 | 6.410 | 6.410 | 6.250 | 6.270 | 6.270 | 34 |
| 2022-12-27 | 6.530 | 6.560 | 6.490 | 6.490 | 6.490 | 12 |
| 2022-12-26 | 6.400 | 6.670 | 6.300 | 6.600 | 6.600 | 104 |
| 2022-12-23 | 6.530 | 6.610 | 6.530 | 6.580 | 6.580 | 6 |
| 2022-12-22 | 6.760 | 6.760 | 6.340 | 6.340 | 6.340 | 139 |
| 2022-12-21 | 6.900 | 6.990 | 6.900 | 6.990 | 6.990 | 176 |
| 2022-12-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20 |
| 2022-12-19 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 10 |
| 2022-12-16 | 6.660 | 6.670 | 6.660 | 6.660 | 6.660 | 44 |
| 2022-12-15 | 6.890 | 6.890 | 6.850 | 6.850 | 6.850 | 21 |
| 2022-12-13 | 7.700 | 7.700 | 7.360 | 7.390 | 7.390 | 77 |
| 2022-12-12 | 6.990 | 7.120 | 6.990 | 7.120 | 7.120 | 225 |
| 2022-12-07 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 14 |
| 2022-12-06 | 7.590 | 7.590 | 7.290 | 7.290 | 7.290 | 382 |
| 2022-12-05 | 7.840 | 7.850 | 7.580 | 7.630 | 7.630 | 440 |
| 2022-12-02 | 7.850 | 7.850 | 7.680 | 7.850 | 7.850 | 26 |
| 2022-12-01 | 7.970 | 8.000 | 7.920 | 7.920 | 7.920 | 101 |
| 2022-11-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 30 |
| 2022-11-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 2 |
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.