Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 153.94 | 156.50 | 152.36 | 154.40 | 154.40 | 21,471 |
| 2024-06-06 | 153.28 | 155.90 | 150.64 | 153.50 | 153.50 | 34,096 |
| 2024-06-05 | 147.52 | 153.56 | 147.48 | 152.86 | 152.86 | 30,201 |
| 2024-06-04 | 150.12 | 151.52 | 147.50 | 147.50 | 147.50 | 25,645 |
| 2024-06-03 | 156.10 | 157.48 | 150.00 | 151.34 | 151.34 | 34,660 |
| 2024-05-31 | 153.06 | 155.74 | 149.40 | 149.40 | 149.40 | 31,279 |
| 2024-05-30 | 152.60 | 155.10 | 151.34 | 152.38 | 152.38 | 125,036 |
| 2024-05-29 | 158.06 | 158.38 | 150.66 | 153.70 | 153.70 | 29,289 |
| 2024-05-28 | 155.70 | 158.74 | 151.80 | 158.74 | 158.74 | 22,353 |
| 2024-05-27 | 154.82 | 156.38 | 154.10 | 156.20 | 156.20 | 18,727 |
| 2024-05-24 | 149.28 | 153.38 | 147.88 | 152.94 | 152.94 | 33,688 |
| 2024-05-23 | 156.60 | 159.60 | 148.16 | 151.30 | 151.30 | 165,109 |
| 2024-05-22 | 151.82 | 156.40 | 151.72 | 155.20 | 155.20 | 25,442 |
| 2024-05-21 | 153.52 | 153.52 | 150.44 | 151.54 | 151.54 | 17,761 |
| 2024-05-20 | 152.02 | 154.86 | 151.44 | 153.70 | 153.70 | 21,748 |
| 2024-05-17 | 150.58 | 156.30 | 149.24 | 153.52 | 153.52 | 49,656 |
| 2024-05-16 | 147.68 | 153.70 | 147.32 | 153.20 | 153.20 | 41,703 |
| 2024-05-15 | 141.80 | 146.06 | 141.30 | 144.90 | 144.90 | 22,963 |
| 2024-05-14 | 139.78 | 141.78 | 137.56 | 141.56 | 141.56 | 17,449 |
| 2024-05-13 | 140.96 | 141.86 | 139.84 | 141.42 | 141.42 | 11,982 |
| 2024-05-10 | 142.08 | 144.90 | 140.60 | 141.24 | 141.24 | 18,209 |
| 2024-05-09 | 142.34 | 143.18 | 139.94 | 141.76 | 141.76 | 17,913 |
| 2024-05-08 | 143.78 | 144.34 | 141.80 | 142.52 | 142.52 | 20,812 |
| 2024-05-07 | 144.98 | 146.16 | 142.80 | 145.44 | 145.44 | 21,836 |
| 2024-05-06 | 140.50 | 144.76 | 140.38 | 144.58 | 144.58 | 31,993 |
| 2024-05-03 | 136.52 | 138.94 | 135.22 | 137.76 | 137.76 | 42,392 |
| 2024-05-02 | 135.28 | 138.00 | 132.46 | 134.90 | 134.90 | 55,730 |
| 2024-04-30 | 150.24 | 151.64 | 148.60 | 149.82 | 149.82 | 34,643 |
| 2024-04-29 | 148.50 | 150.00 | 146.26 | 148.60 | 148.60 | 46,152 |
| 2024-04-26 | 146.94 | 148.22 | 143.42 | 147.90 | 147.90 | 35,060 |
| 2024-04-25 | 139.58 | 142.74 | 137.50 | 142.10 | 142.10 | 26,946 |
| 2024-04-24 | 144.96 | 147.26 | 141.76 | 142.40 | 142.40 | 31,621 |
| 2024-04-23 | 139.70 | 143.22 | 138.90 | 142.66 | 142.66 | 29,392 |
| 2024-04-22 | 138.90 | 140.92 | 136.90 | 138.50 | 138.50 | 36,225 |
| 2024-04-19 | 143.74 | 145.56 | 140.16 | 140.38 | 140.38 | 48,440 |
| 2024-04-18 | 147.46 | 147.46 | 143.12 | 146.40 | 146.40 | 44,842 |
| 2024-04-17 | 152.58 | 154.68 | 150.46 | 150.46 | 150.46 | 21,939 |
| 2024-04-16 | 151.38 | 154.78 | 150.08 | 154.16 | 154.16 | 35,944 |
| 2024-04-15 | 153.42 | 154.50 | 149.74 | 153.40 | 153.40 | 41,626 |
| 2024-04-12 | 159.68 | 159.84 | 152.24 | 154.50 | 154.50 | 31,538 |
| 2024-04-11 | 155.62 | 159.10 | 154.48 | 158.00 | 158.00 | 19,339 |
| 2024-04-10 | 156.82 | 157.74 | 154.22 | 156.12 | 156.12 | 30,309 |
| 2024-04-09 | 156.20 | 157.54 | 154.16 | 155.00 | 155.00 | 29,331 |
| 2024-04-08 | 157.50 | 158.04 | 153.88 | 156.54 | 156.54 | 37,280 |
| 2024-04-05 | 154.56 | 158.70 | 153.50 | 158.70 | 158.70 | 41,140 |
| 2024-04-04 | 167.82 | 168.86 | 163.24 | 163.28 | 163.28 | 19,348 |
| 2024-04-03 | 164.88 | 168.38 | 163.78 | 167.46 | 167.46 | 21,166 |
| 2024-04-02 | 170.78 | 171.14 | 162.50 | 163.70 | 163.70 | 33,603 |
| 2024-03-28 | 166.50 | 169.64 | 165.48 | 168.36 | 168.36 | 28,974 |
| 2024-03-27 | 164.70 | 167.36 | 162.44 | 164.80 | 164.80 | 22,785 |
| 2024-03-26 | 165.80 | 168.50 | 163.00 | 168.26 | 168.26 | 31,324 |
| 2024-03-25 | 162.96 | 168.62 | 159.00 | 165.94 | 165.94 | 59,831 |
| 2024-03-22 | 165.60 | 166.30 | 161.74 | 164.20 | 164.20 | 28,075 |
| 2024-03-21 | 168.10 | 171.98 | 163.58 | 167.44 | 167.44 | 41,421 |
| 2024-03-20 | 166.44 | 169.08 | 160.74 | 161.24 | 161.24 | 45,112 |
| 2024-03-19 | 171.88 | 173.60 | 163.34 | 166.22 | 166.22 | 66,142 |
| 2024-03-18 | 177.90 | 178.76 | 172.96 | 176.20 | 176.20 | 37,438 |
| 2024-03-15 | 170.80 | 177.36 | 169.02 | 176.82 | 176.82 | 50,529 |
| 2024-03-14 | 177.82 | 180.24 | 174.72 | 176.14 | 176.14 | 42,379 |
| 2024-03-13 | 187.52 | 187.52 | 176.44 | 177.60 | 177.60 | 57,260 |
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.