Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 132.68 | 134.42 | 132.02 | 132.18 | 132.18 | 16,139 |
| 2024-08-29 | 128.02 | 134.52 | 127.66 | 133.76 | 133.76 | 44,612 |
| 2024-08-28 | 135.02 | 135.64 | 130.10 | 130.98 | 130.98 | 12,519 |
| 2024-08-27 | 135.00 | 135.82 | 133.80 | 133.80 | 133.80 | 20,934 |
| 2024-08-26 | 138.74 | 141.82 | 133.56 | 134.98 | 134.98 | 20,515 |
| 2024-08-23 | 137.40 | 140.00 | 136.78 | 138.06 | 138.06 | 20,568 |
| 2024-08-22 | 141.56 | 143.54 | 139.36 | 139.36 | 139.36 | 15,530 |
| 2024-08-21 | 140.30 | 142.00 | 139.70 | 140.76 | 140.76 | 29,817 |
| 2024-08-20 | 140.72 | 145.98 | 140.00 | 142.16 | 142.16 | 61,496 |
| 2024-08-19 | 134.42 | 139.62 | 133.32 | 138.70 | 138.70 | 60,742 |
| 2024-08-16 | 134.84 | 135.88 | 132.14 | 134.66 | 134.66 | 24,915 |
| 2024-08-15 | 128.28 | 133.22 | 127.74 | 132.80 | 132.80 | 19,550 |
| 2024-08-14 | 128.64 | 130.42 | 124.82 | 127.30 | 127.30 | 25,620 |
| 2024-08-13 | 125.70 | 128.16 | 123.68 | 127.92 | 127.92 | 34,358 |
| 2024-08-12 | 123.78 | 126.26 | 122.00 | 124.20 | 124.20 | 19,682 |
| 2024-08-09 | 125.60 | 126.56 | 121.44 | 122.86 | 122.86 | 28,327 |
| 2024-08-08 | 118.92 | 123.74 | 117.70 | 123.48 | 123.48 | 38,680 |
| 2024-08-07 | 120.40 | 124.74 | 119.00 | 123.20 | 123.20 | 49,478 |
| 2024-08-06 | 126.20 | 127.02 | 118.34 | 120.10 | 120.10 | 171,389 |
| 2024-08-05 | 108.20 | 124.70 | 107.86 | 124.22 | 124.22 | 155,864 |
| 2024-08-02 | 119.24 | 125.42 | 118.50 | 124.44 | 124.44 | 89,895 |
| 2024-08-01 | 134.68 | 135.98 | 126.50 | 127.46 | 127.46 | 43,554 |
| 2024-07-31 | 141.60 | 142.40 | 134.50 | 134.78 | 134.78 | 74,609 |
| 2024-07-30 | 129.16 | 131.00 | 126.28 | 126.66 | 126.66 | 29,064 |
| 2024-07-29 | 131.12 | 133.50 | 128.44 | 128.44 | 128.44 | 26,446 |
| 2024-07-26 | 129.00 | 131.20 | 127.40 | 128.10 | 128.10 | 32,789 |
| 2024-07-25 | 134.90 | 134.90 | 126.90 | 129.98 | 129.98 | 50,401 |
| 2024-07-24 | 140.28 | 141.36 | 136.68 | 137.64 | 137.64 | 18,423 |
| 2024-07-23 | 142.06 | 144.66 | 141.00 | 144.32 | 144.32 | 16,163 |
| 2024-07-22 | 140.20 | 143.72 | 140.14 | 140.70 | 140.70 | 29,560 |
| 2024-07-19 | 143.90 | 143.90 | 139.80 | 139.90 | 139.90 | 33,322 |
| 2024-07-18 | 150.48 | 150.54 | 140.72 | 141.10 | 141.10 | 74,278 |
| 2024-07-17 | 160.40 | 160.40 | 148.98 | 150.96 | 150.96 | 73,037 |
| 2024-07-16 | 165.68 | 165.84 | 160.58 | 161.02 | 161.02 | 31,653 |
| 2024-07-15 | 168.70 | 169.70 | 165.30 | 167.36 | 167.36 | 29,183 |
| 2024-07-12 | 166.20 | 171.04 | 165.00 | 170.00 | 170.00 | 34,822 |
| 2024-07-11 | 169.80 | 171.90 | 165.24 | 165.34 | 165.34 | 59,627 |
| 2024-07-10 | 163.50 | 172.76 | 163.46 | 168.74 | 168.74 | 30,978 |
| 2024-07-09 | 165.76 | 166.60 | 161.46 | 162.90 | 162.90 | 40,768 |
| 2024-07-08 | 159.96 | 163.40 | 159.14 | 161.28 | 161.28 | 22,255 |
| 2024-07-05 | 151.96 | 159.08 | 151.68 | 157.88 | 157.88 | 24,275 |
| 2024-07-04 | 152.02 | 152.78 | 150.84 | 151.00 | 151.00 | 7,053 |
| 2024-07-03 | 152.24 | 153.36 | 150.44 | 151.20 | 151.20 | 17,361 |
| 2024-07-02 | 146.06 | 150.04 | 145.14 | 148.56 | 148.56 | 28,293 |
| 2024-07-01 | 152.50 | 152.50 | 143.00 | 145.76 | 145.76 | 34,214 |
| 2024-06-28 | 149.74 | 155.50 | 149.36 | 151.70 | 151.70 | 17,350 |
| 2024-06-27 | 146.18 | 148.84 | 146.06 | 147.18 | 147.18 | 11,775 |
| 2024-06-26 | 150.26 | 150.70 | 146.76 | 146.76 | 146.76 | 12,029 |
| 2024-06-25 | 148.66 | 150.44 | 146.32 | 149.32 | 149.32 | 21,219 |
| 2024-06-24 | 151.00 | 151.06 | 147.38 | 150.66 | 150.66 | 22,603 |
| 2024-06-21 | 151.80 | 152.72 | 147.94 | 150.76 | 150.76 | 36,185 |
| 2024-06-20 | 142.86 | 155.40 | 142.84 | 154.98 | 154.98 | 43,407 |
| 2024-06-19 | 142.40 | 143.32 | 141.36 | 142.24 | 142.24 | 27,276 |
| 2024-06-18 | 146.72 | 147.64 | 143.44 | 143.44 | 143.44 | 24,472 |
| 2024-06-17 | 149.36 | 149.78 | 143.90 | 146.06 | 146.06 | 20,479 |
| 2024-06-14 | 149.02 | 151.08 | 147.78 | 148.70 | 148.70 | 32,850 |
| 2024-06-13 | 148.78 | 150.50 | 146.20 | 147.56 | 147.56 | 31,140 |
| 2024-06-12 | 148.20 | 149.50 | 146.76 | 149.14 | 149.14 | 19,365 |
| 2024-06-11 | 148.76 | 150.66 | 146.50 | 147.84 | 147.84 | 27,384 |
| 2024-06-10 | 153.00 | 154.00 | 149.20 | 151.74 | 151.74 | 53,769 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.