Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 180.75 | 180.75 | 177.25 | 177.25 | 8.863 | 2,320 |
| 2022-08-29 | 185.00 | 185.00 | 185.00 | 185.00 | 9.250 | 60 |
| 2022-08-26 | 192.00 | 192.50 | 191.50 | 191.50 | 9.575 | 300 |
| 2022-08-25 | 200.00 | 201.50 | 199.75 | 201.50 | 10.075 | 11,000 |
| 2022-08-24 | 193.25 | 194.75 | 191.00 | 193.50 | 9.675 | 1,800 |
| 2022-08-23 | 191.75 | 193.25 | 191.25 | 193.25 | 9.663 | 120 |
| 2022-08-22 | 196.50 | 196.50 | 196.50 | 196.50 | 9.825 | 0 |
| 2022-08-19 | 195.75 | 200.00 | 195.00 | 196.50 | 9.825 | 2,380 |
| 2022-08-18 | 204.25 | 207.25 | 204.25 | 206.00 | 10.300 | 120 |
| 2022-08-17 | 195.00 | 201.25 | 195.00 | 200.75 | 10.038 | 720 |
| 2022-08-16 | 207.00 | 207.00 | 207.00 | 207.00 | 10.350 | 0 |
| 2022-08-12 | 205.25 | 207.00 | 205.25 | 207.00 | 10.350 | 820 |
| 2022-08-11 | 200.00 | 200.00 | 200.00 | 200.00 | 10.000 | 20 |
| 2022-08-10 | 195.00 | 202.00 | 195.00 | 202.00 | 10.100 | 120 |
| 2022-08-09 | 196.00 | 196.25 | 194.00 | 196.25 | 9.813 | 1,320 |
| 2022-08-08 | 200.25 | 205.00 | 200.25 | 205.00 | 10.250 | 60 |
| 2022-08-05 | 215.50 | 215.50 | 213.50 | 214.25 | 10.713 | 640 |
| 2022-08-04 | 199.00 | 215.00 | 199.00 | 215.00 | 10.750 | 820 |
| 2022-08-03 | 201.00 | 201.00 | 201.00 | 201.00 | 10.050 | 60 |
| 2022-08-02 | 197.25 | 210.00 | 197.00 | 210.00 | 10.500 | 520 |
| 2022-08-01 | 201.00 | 205.00 | 200.50 | 205.00 | 10.250 | 180 |
| 2022-07-29 | 200.00 | 200.00 | 189.00 | 191.50 | 9.575 | 660 |
| 2022-07-28 | 180.00 | 188.00 | 180.00 | 188.00 | 9.400 | 14,440 |
| 2022-07-27 | 178.00 | 184.00 | 178.00 | 183.50 | 9.175 | 12,800 |
| 2022-07-26 | 173.00 | 173.00 | 173.00 | 173.00 | 8.650 | 20 |
| 2022-07-25 | 176.00 | 177.00 | 175.25 | 177.00 | 8.850 | 860 |
| 2022-07-22 | 187.75 | 187.75 | 187.75 | 187.75 | 9.388 | 0 |
| 2022-07-21 | 187.25 | 188.00 | 187.25 | 187.75 | 9.388 | 220 |
| 2022-07-20 | 178.00 | 183.00 | 177.00 | 183.00 | 9.150 | 800 |
| 2022-07-19 | 176.25 | 178.00 | 176.25 | 177.50 | 8.875 | 1,100 |
| 2022-07-18 | 172.25 | 172.25 | 167.75 | 167.75 | 8.388 | 5,060 |
| 2022-07-15 | 167.00 | 167.00 | 167.00 | 167.00 | 8.350 | 40 |
| 2022-07-14 | 161.50 | 163.50 | 161.50 | 163.50 | 8.175 | 18,680 |
| 2022-07-13 | 162.00 | 165.00 | 160.50 | 160.50 | 8.025 | 5,400 |
| 2022-07-12 | 160.00 | 160.00 | 160.00 | 160.00 | 8.000 | 220 |
| 2022-07-11 | 160.50 | 162.50 | 160.50 | 161.00 | 8.050 | 80 |
| 2022-07-08 | 164.75 | 166.25 | 160.00 | 160.00 | 8.000 | 340 |
| 2022-07-07 | 163.00 | 166.75 | 163.00 | 166.50 | 8.325 | 1,000 |
| 2022-07-06 | 153.50 | 155.75 | 153.50 | 155.75 | 7.788 | 9,460 |
| 2022-07-05 | 153.75 | 154.75 | 153.75 | 154.75 | 7.738 | 520 |
| 2022-07-04 | 149.00 | 149.00 | 148.00 | 148.00 | 7.400 | 100 |
| 2022-07-01 | 150.00 | 150.25 | 150.00 | 150.25 | 7.513 | 40 |
| 2022-06-30 | 157.25 | 157.50 | 157.25 | 157.50 | 7.875 | 5,880 |
| 2022-06-29 | 162.00 | 162.00 | 154.00 | 160.25 | 8.013 | 6,540 |
| 2022-06-28 | 175.00 | 179.50 | 172.00 | 172.00 | 8.600 | 1,700 |
| 2022-06-27 | 179.00 | 179.00 | 177.00 | 177.00 | 8.850 | 300 |
| 2022-06-24 | 176.00 | 178.00 | 170.00 | 177.75 | 8.888 | 860 |
| 2022-06-23 | 166.00 | 170.00 | 165.00 | 168.75 | 8.438 | 120 |
| 2022-06-22 | 171.00 | 176.25 | 171.00 | 176.25 | 8.813 | 1,320 |
| 2022-06-21 | 162.50 | 177.00 | 162.50 | 172.00 | 8.600 | 180 |
| 2022-06-16 | 175.00 | 175.00 | 167.75 | 170.00 | 8.500 | 6,520 |
| 2022-06-15 | 182.50 | 182.50 | 182.50 | 182.50 | 9.125 | 20 |
| 2022-06-14 | 180.00 | 180.00 | 175.00 | 175.00 | 8.750 | 520 |
| 2022-06-13 | 183.50 | 183.50 | 183.50 | 183.50 | 9.175 | 220 |
| 2022-06-10 | 194.00 | 194.75 | 193.00 | 194.50 | 9.725 | 140 |
| 2022-06-09 | 203.50 | 203.50 | 203.50 | 203.50 | 10.175 | 100 |
| 2022-06-08 | 215.00 | 215.00 | 206.00 | 206.00 | 10.300 | 60 |
← NewerPage 18 of 18 · 1,077 trading days
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.