Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 7.650 | 7.650 | 7.520 | 7.520 | 7.520 | 194 |
| 2022-11-25 | 8.500 | 8.500 | 7.740 | 7.750 | 7.750 | 860 |
| 2022-11-24 | 8.150 | 8.910 | 8.150 | 8.910 | 8.910 | 42 |
| 2022-11-23 | 7.890 | 8.000 | 7.890 | 8.000 | 8.000 | 10 |
| 2022-11-22 | 7.720 | 7.780 | 7.700 | 7.770 | 7.770 | 87 |
| 2022-11-18 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1 |
| 2022-11-17 | 7.880 | 7.900 | 7.750 | 7.750 | 7.750 | 57 |
| 2022-11-16 | 154.25 | 154.25 | 151.50 | 151.75 | 7.588 | 420 |
| 2022-11-15 | 158.75 | 161.00 | 158.50 | 158.50 | 7.925 | 1,100 |
| 2022-11-14 | 156.25 | 156.25 | 154.00 | 155.75 | 7.788 | 700 |
| 2022-11-11 | 146.25 | 151.50 | 146.25 | 151.25 | 7.563 | 4,480 |
| 2022-11-10 | 137.50 | 141.50 | 137.50 | 141.50 | 7.075 | 1,680 |
| 2022-11-09 | 133.50 | 133.50 | 133.50 | 133.50 | 6.675 | 0 |
| 2022-11-08 | 131.00 | 134.50 | 131.00 | 133.50 | 6.675 | 260 |
| 2022-11-07 | 128.25 | 131.50 | 128.25 | 131.25 | 6.563 | 1,700 |
| 2022-11-04 | 128.00 | 128.00 | 128.00 | 128.00 | 6.400 | 100 |
| 2022-11-03 | 127.25 | 127.75 | 127.25 | 127.75 | 6.388 | 340 |
| 2022-11-02 | 128.25 | 129.75 | 127.00 | 129.50 | 6.475 | 840 |
| 2022-11-01 | 126.00 | 126.00 | 125.00 | 125.25 | 6.263 | 380 |
| 2022-10-31 | 125.25 | 126.50 | 125.25 | 126.50 | 6.325 | 80 |
| 2022-10-28 | 127.00 | 128.50 | 127.00 | 128.50 | 6.425 | 2,100 |
| 2022-10-27 | 127.00 | 127.00 | 127.00 | 127.00 | 6.350 | 20 |
| 2022-10-26 | 128.00 | 128.00 | 128.00 | 128.00 | 6.400 | 1,620 |
| 2022-10-25 | 128.50 | 129.75 | 128.50 | 129.75 | 6.488 | 60 |
| 2022-10-24 | 121.50 | 123.25 | 121.50 | 123.25 | 6.163 | 460 |
| 2022-10-21 | 123.00 | 123.00 | 123.00 | 123.00 | 6.150 | 20 |
| 2022-10-20 | 123.50 | 123.50 | 122.00 | 122.00 | 6.100 | 9,980 |
| 2022-10-19 | 122.00 | 122.00 | 122.00 | 122.00 | 6.100 | 0 |
| 2022-10-18 | 125.00 | 125.00 | 122.00 | 122.00 | 6.100 | 2,280 |
| 2022-10-17 | 121.00 | 121.25 | 121.00 | 121.00 | 6.050 | 60 |
| 2022-10-14 | 120.00 | 120.25 | 118.00 | 120.00 | 6.000 | 5,180 |
| 2022-10-13 | 120.50 | 121.25 | 120.50 | 121.25 | 6.063 | 120 |
| 2022-10-12 | 125.00 | 125.00 | 121.00 | 121.00 | 6.050 | 5,320 |
| 2022-10-11 | 120.00 | 130.00 | 120.00 | 123.00 | 6.150 | 1,840 |
| 2022-10-06 | 148.00 | 148.00 | 146.00 | 146.00 | 7.300 | 60 |
| 2022-10-05 | 145.00 | 145.00 | 145.00 | 145.00 | 7.250 | 0 |
| 2022-10-04 | 145.00 | 145.00 | 145.00 | 145.00 | 7.250 | 20 |
| 2022-10-03 | 135.00 | 145.00 | 135.00 | 145.00 | 7.250 | 180 |
| 2022-09-30 | 134.50 | 135.50 | 134.50 | 135.00 | 6.750 | 1,580 |
| 2022-09-29 | 133.50 | 135.00 | 132.25 | 132.25 | 6.613 | 10,020 |
| 2022-09-28 | 140.25 | 140.25 | 140.25 | 140.25 | 7.013 | 940 |
| 2022-09-27 | 136.75 | 139.00 | 136.75 | 139.00 | 6.950 | 4,080 |
| 2022-09-26 | 140.25 | 140.25 | 140.25 | 140.25 | 7.013 | 0 |
| 2022-09-23 | 141.50 | 141.50 | 140.25 | 140.25 | 7.013 | 80 |
| 2022-09-22 | 157.00 | 157.00 | 145.75 | 145.75 | 7.288 | 920 |
| 2022-09-21 | 158.50 | 158.50 | 157.00 | 157.00 | 7.850 | 3,280 |
| 2022-09-20 | 157.00 | 157.00 | 156.50 | 156.50 | 7.825 | 2,700 |
| 2022-09-19 | 159.00 | 159.00 | 159.00 | 159.00 | 7.950 | 40 |
| 2022-09-16 | 158.00 | 158.00 | 157.50 | 157.50 | 7.875 | 1,640 |
| 2022-09-15 | 158.50 | 160.00 | 158.50 | 160.00 | 8.000 | 12,680 |
| 2022-09-14 | 160.50 | 160.50 | 160.50 | 160.50 | 8.025 | 60 |
| 2022-09-13 | 163.75 | 163.75 | 162.00 | 162.75 | 8.138 | 3,120 |
| 2022-09-12 | 177.00 | 177.00 | 174.00 | 174.00 | 8.700 | 15,760 |
| 2022-09-09 | 177.00 | 177.00 | 177.00 | 177.00 | 8.850 | 1,740 |
| 2022-09-08 | 170.00 | 172.00 | 170.00 | 172.00 | 8.600 | 12,520 |
| 2022-09-07 | 165.25 | 165.25 | 165.25 | 165.25 | 8.263 | 0 |
| 2022-09-06 | 165.25 | 166.00 | 165.00 | 165.25 | 8.263 | 5,380 |
| 2022-09-05 | 164.25 | 164.25 | 164.25 | 164.25 | 8.213 | 0 |
| 2022-09-01 | 164.25 | 164.25 | 164.25 | 164.25 | 8.213 | 6,800 |
| 2022-08-31 | 174.00 | 174.00 | 174.00 | 174.00 | 8.700 | 9,920 |
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.