Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 14.750 | 15.100 | 14.600 | 14.950 | 14.950 | 1,388 |
| 2024-11-12 | 15.050 | 15.350 | 14.700 | 14.900 | 14.900 | 1,279 |
| 2024-11-11 | 15.600 | 15.700 | 14.800 | 15.050 | 15.050 | 3,639 |
| 2024-11-08 | 15.400 | 15.900 | 15.150 | 15.450 | 15.450 | 2,937 |
| 2024-11-07 | 15.200 | 15.600 | 15.050 | 15.500 | 15.500 | 3,084 |
| 2024-11-06 | 15.000 | 15.000 | 14.550 | 14.850 | 14.850 | 1,511 |
| 2024-11-05 | 14.600 | 14.850 | 14.500 | 14.500 | 14.500 | 1,900 |
| 2024-11-04 | 14.900 | 15.200 | 14.300 | 14.550 | 14.550 | 6,560 |
| 2024-11-01 | 14.800 | 15.300 | 14.500 | 14.850 | 14.850 | 8,201 |
| 2024-10-31 | 15.800 | 15.800 | 15.000 | 15.500 | 15.500 | 7,068 |
| 2024-10-30 | 15.750 | 16.150 | 15.550 | 15.850 | 15.850 | 7,353 |
| 2024-10-29 | 16.700 | 17.500 | 16.450 | 17.350 | 17.350 | 5,699 |
| 2024-10-28 | 16.100 | 16.550 | 16.100 | 16.450 | 16.450 | 1,817 |
| 2024-10-25 | 16.050 | 16.700 | 15.950 | 16.200 | 16.200 | 3,475 |
| 2024-10-24 | 15.850 | 16.250 | 15.550 | 16.200 | 16.200 | 2,290 |
| 2024-10-23 | 15.500 | 15.950 | 15.400 | 15.850 | 15.850 | 2,015 |
| 2024-10-22 | 16.200 | 16.200 | 15.600 | 16.000 | 16.000 | 2,990 |
| 2024-10-21 | 16.050 | 16.300 | 15.900 | 16.300 | 16.300 | 1,596 |
| 2024-10-18 | 16.700 | 16.700 | 16.000 | 16.150 | 16.150 | 1,063 |
| 2024-10-17 | 16.450 | 16.500 | 16.000 | 16.200 | 16.200 | 2,276 |
| 2024-10-16 | 16.500 | 17.000 | 16.150 | 16.300 | 16.300 | 2,605 |
| 2024-10-15 | 17.000 | 18.000 | 16.400 | 16.650 | 16.650 | 3,996 |
| 2024-10-14 | 17.350 | 17.950 | 17.200 | 17.250 | 17.250 | 2,285 |
| 2024-10-10 | 17.850 | 17.850 | 17.000 | 17.150 | 17.150 | 2,591 |
| 2024-10-09 | 17.800 | 17.950 | 17.600 | 17.650 | 17.650 | 637 |
| 2024-10-08 | 17.500 | 17.950 | 17.500 | 17.900 | 17.900 | 1,042 |
| 2024-10-07 | 17.150 | 17.950 | 17.150 | 17.550 | 17.550 | 2,579 |
| 2024-10-04 | 17.100 | 17.700 | 16.950 | 17.700 | 17.700 | 3,289 |
| 2024-10-03 | 16.900 | 17.200 | 16.650 | 16.750 | 16.750 | 1,553 |
| 2024-10-02 | 16.350 | 16.800 | 16.300 | 16.400 | 16.400 | 850 |
| 2024-10-01 | 16.600 | 16.850 | 16.150 | 16.300 | 16.300 | 2,570 |
| 2024-09-30 | 16.500 | 16.800 | 16.500 | 16.750 | 16.750 | 734 |
| 2024-09-27 | 17.100 | 17.100 | 16.600 | 16.750 | 16.750 | 1,056 |
| 2024-09-26 | 16.700 | 17.100 | 16.600 | 17.000 | 17.000 | 2,418 |
| 2024-09-25 | 16.400 | 16.550 | 16.150 | 16.400 | 16.400 | 1,819 |
| 2024-09-24 | 15.800 | 16.150 | 15.700 | 16.000 | 16.000 | 636 |
| 2024-09-23 | 16.100 | 16.100 | 15.750 | 15.950 | 15.950 | 419 |
| 2024-09-20 | 15.700 | 16.100 | 15.450 | 15.850 | 15.850 | 897 |
| 2024-09-19 | 15.650 | 16.200 | 15.650 | 16.050 | 16.050 | 2,562 |
| 2024-09-18 | 15.450 | 15.550 | 15.100 | 15.200 | 15.200 | 1,233 |
| 2024-09-17 | 15.400 | 15.750 | 15.250 | 15.400 | 15.400 | 1,944 |
| 2024-09-16 | 15.700 | 15.700 | 15.450 | 15.600 | 15.600 | 1,203 |
| 2024-09-13 | 15.400 | 15.600 | 15.350 | 15.550 | 15.550 | 1,430 |
| 2024-09-12 | 15.400 | 15.500 | 15.100 | 15.400 | 15.400 | 1,123 |
| 2024-09-11 | 14.700 | 15.200 | 14.250 | 15.150 | 15.150 | 725 |
| 2024-09-10 | 13.850 | 14.750 | 13.850 | 14.700 | 14.700 | 1,390 |
| 2024-09-09 | 14.150 | 14.200 | 13.750 | 13.950 | 13.950 | 921 |
| 2024-09-06 | 14.000 | 14.000 | 13.400 | 13.600 | 13.600 | 2,124 |
| 2024-09-05 | 14.400 | 14.400 | 14.000 | 14.150 | 14.150 | 1,907 |
| 2024-09-04 | 14.050 | 14.500 | 14.050 | 14.200 | 14.200 | 531 |
| 2024-09-03 | 14.500 | 14.800 | 13.950 | 13.950 | 13.950 | 2,142 |
| 2024-09-02 | 15.150 | 15.250 | 14.700 | 14.950 | 14.950 | 911 |
| 2024-08-30 | 14.850 | 15.350 | 14.650 | 15.000 | 15.000 | 717 |
| 2024-08-29 | 14.850 | 15.100 | 14.700 | 14.700 | 14.700 | 661 |
| 2024-08-28 | 14.950 | 15.000 | 14.500 | 14.800 | 14.800 | 479 |
| 2024-08-27 | 15.100 | 15.250 | 14.950 | 15.050 | 15.050 | 622 |
| 2024-08-26 | 15.800 | 15.800 | 14.900 | 15.100 | 15.100 | 1,717 |
| 2024-08-23 | 15.300 | 15.750 | 15.200 | 15.500 | 15.500 | 1,728 |
| 2024-08-22 | 16.000 | 16.000 | 15.200 | 15.200 | 15.200 | 2,104 |
| 2024-08-21 | 15.800 | 15.950 | 15.600 | 15.800 | 15.800 | 1,516 |
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.