Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 184.16 | 185.20 | 178.06 | 184.40 | 184.40 | 149,058 |
| 2024-03-11 | 187.52 | 191.00 | 180.72 | 184.52 | 184.52 | 79,042 |
| 2024-03-08 | 194.90 | 207.30 | 192.10 | 194.04 | 194.04 | 92,473 |
| 2024-03-07 | 192.00 | 196.56 | 190.70 | 193.00 | 193.00 | 45,178 |
| 2024-03-06 | 190.00 | 197.02 | 189.74 | 191.28 | 191.28 | 57,505 |
| 2024-03-05 | 184.18 | 188.50 | 182.94 | 185.74 | 185.74 | 74,257 |
| 2024-03-04 | 187.88 | 194.48 | 185.04 | 190.78 | 190.78 | 75,975 |
| 2024-03-01 | 180.24 | 186.30 | 180.04 | 184.20 | 184.20 | 104,100 |
| 2024-02-29 | 162.28 | 173.82 | 161.56 | 171.76 | 171.76 | 59,481 |
| 2024-02-28 | 163.82 | 164.16 | 160.58 | 163.04 | 163.04 | 36,079 |
| 2024-02-27 | 162.28 | 164.00 | 159.18 | 163.20 | 163.20 | 38,287 |
| 2024-02-26 | 162.80 | 165.46 | 161.28 | 162.96 | 162.96 | 58,643 |
| 2024-02-23 | 167.74 | 169.50 | 161.66 | 163.26 | 163.26 | 50,035 |
| 2024-02-22 | 160.98 | 169.80 | 158.96 | 169.64 | 169.64 | 115,676 |
| 2024-02-21 | 151.38 | 152.28 | 149.60 | 151.06 | 151.06 | 37,967 |
| 2024-02-20 | 161.50 | 161.60 | 150.50 | 151.24 | 151.24 | 55,376 |
| 2024-02-19 | 161.74 | 163.60 | 161.04 | 162.74 | 162.74 | 21,210 |
| 2024-02-16 | 164.60 | 167.52 | 161.38 | 163.96 | 163.96 | 31,478 |
| 2024-02-15 | 167.60 | 168.42 | 163.00 | 163.42 | 163.42 | 69,236 |
| 2024-02-14 | 161.44 | 165.52 | 161.36 | 163.92 | 163.92 | 43,157 |
| 2024-02-13 | 159.84 | 161.50 | 153.70 | 160.34 | 160.34 | 59,538 |
| 2024-02-12 | 160.00 | 163.68 | 159.40 | 163.28 | 163.28 | 43,974 |
| 2024-02-09 | 157.58 | 162.26 | 156.24 | 158.94 | 158.94 | 35,253 |
| 2024-02-08 | 158.44 | 159.76 | 156.70 | 158.68 | 158.68 | 45,712 |
| 2024-02-07 | 155.42 | 160.22 | 155.08 | 157.60 | 157.60 | 35,007 |
| 2024-02-06 | 162.78 | 163.52 | 156.22 | 156.62 | 156.62 | 56,647 |
| 2024-02-05 | 165.00 | 167.90 | 159.58 | 161.96 | 161.96 | 57,351 |
| 2024-02-02 | 160.00 | 165.84 | 159.06 | 163.08 | 163.08 | 160,619 |
| 2024-02-01 | 157.50 | 158.18 | 153.50 | 154.06 | 154.06 | 71,993 |
| 2024-01-31 | 147.44 | 155.38 | 147.00 | 153.08 | 153.08 | 170,300 |
| 2024-01-30 | 165.46 | 165.46 | 161.62 | 163.64 | 163.64 | 67,428 |
| 2024-01-29 | 165.14 | 166.86 | 161.46 | 162.38 | 162.38 | 69,231 |
| 2024-01-26 | 160.78 | 166.64 | 159.60 | 165.12 | 165.12 | 62,210 |
| 2024-01-25 | 164.50 | 169.96 | 164.20 | 168.76 | 168.76 | 59,625 |
| 2024-01-24 | 158.00 | 163.86 | 156.22 | 163.86 | 163.86 | 55,434 |
| 2024-01-23 | 153.64 | 155.88 | 151.26 | 154.84 | 154.84 | 48,604 |
| 2024-01-22 | 162.50 | 163.50 | 150.86 | 153.66 | 153.66 | 111,462 |
| 2024-01-19 | 151.78 | 153.96 | 149.24 | 153.32 | 153.32 | 47,880 |
| 2024-01-18 | 148.78 | 155.16 | 148.50 | 150.50 | 150.50 | 70,320 |
| 2024-01-17 | 145.44 | 147.70 | 142.36 | 145.88 | 145.88 | 42,917 |
| 2024-01-16 | 133.36 | 146.50 | 132.74 | 146.36 | 146.36 | 38,241 |
| 2024-01-15 | 134.26 | 135.58 | 133.84 | 134.72 | 134.72 | 6,069 |
| 2024-01-12 | 134.70 | 135.38 | 132.24 | 133.40 | 133.40 | 13,675 |
| 2024-01-11 | 135.56 | 137.18 | 131.32 | 132.38 | 132.38 | 20,934 |
| 2024-01-10 | 136.64 | 137.74 | 134.04 | 134.74 | 134.74 | 34,252 |
| 2024-01-09 | 133.72 | 135.60 | 132.54 | 135.54 | 135.54 | 30,902 |
| 2024-01-08 | 126.52 | 132.54 | 125.26 | 132.54 | 132.54 | 23,907 |
| 2024-01-05 | 124.00 | 128.40 | 123.34 | 127.58 | 127.58 | 27,297 |
| 2024-01-04 | 124.38 | 125.50 | 121.86 | 125.18 | 125.18 | 24,651 |
| 2024-01-03 | 126.10 | 126.62 | 122.70 | 123.56 | 123.56 | 43,278 |
| 2024-01-02 | 133.68 | 134.08 | 126.80 | 127.64 | 127.64 | 21,952 |
| 2023-12-29 | 134.82 | 135.32 | 134.76 | 135.28 | 135.28 | 4,400 |
| 2023-12-28 | 131.36 | 134.90 | 131.36 | 134.76 | 134.76 | 73,745 |
| 2023-12-27 | 129.76 | 131.22 | 129.00 | 130.20 | 130.20 | 27,446 |
| 2023-12-22 | 126.88 | 128.00 | 126.20 | 126.70 | 126.70 | 12,187 |
| 2023-12-21 | 124.10 | 126.80 | 124.10 | 126.80 | 126.80 | 19,054 |
| 2023-12-20 | 127.94 | 127.94 | 125.86 | 126.58 | 126.58 | 19,544 |
| 2023-12-19 | 126.86 | 130.60 | 126.00 | 127.00 | 127.00 | 41,789 |
| 2023-12-18 | 127.70 | 128.30 | 126.14 | 126.70 | 126.70 | 19,815 |
| 2023-12-15 | 125.68 | 128.54 | 125.04 | 128.38 | 128.38 | 40,362 |
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.