Advanced Micro Devices Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	127.54	129.00	125.40	125.58	125.58	22,666
2023-12-13	127.60	128.66	126.10	126.78	126.78	20,393
2023-12-12	124.08	129.56	122.60	128.50	128.50	35,304
2023-12-11	120.08	125.40	119.50	122.92	122.92	35,105
2023-12-08	119.10	121.46	118.50	119.60	119.60	51,581
2023-12-07	109.88	116.70	109.54	116.16	116.16	32,469
2023-12-06	110.50	113.70	110.46	110.64	110.64	18,102
2023-12-05	108.38	109.26	108.04	108.14	108.14	9,505
2023-12-04	110.92	111.56	107.66	108.56	108.56	13,093
2023-12-01	110.86	111.54	109.52	110.92	110.92	8,534
2023-11-30	113.44	114.14	110.38	110.66	110.66	11,806
2023-11-29	111.26	114.54	110.96	113.36	113.36	15,434
2023-11-28	111.86	112.00	110.08	111.28	111.28	11,106
2023-11-27	111.18	113.16	110.92	112.62	112.62	12,295
2023-11-24	112.12	112.70	111.18	111.96	111.96	11,897
2023-11-23	112.24	112.82	112.04	112.12	112.12	6,483
2023-11-22	108.10	114.54	108.10	113.06	113.06	30,986
2023-11-21	110.72	111.04	107.90	108.74	108.74	9,475
2023-11-20	110.20	111.42	109.94	110.94	110.94	13,497
2023-11-17	110.48	111.02	109.50	111.02	111.02	12,001
2023-11-16	108.48	110.16	107.28	109.68	109.68	15,489
2023-11-15	110.60	111.96	107.96	110.38	110.38	17,857
2023-11-14	109.36	112.68	108.82	111.60	111.60	17,640
2023-11-13	110.04	111.54	109.04	109.56	109.56	20,750
2023-11-10	106.48	110.74	105.48	110.50	110.50	18,188
2023-11-09	105.64	107.48	105.62	107.34	107.34	11,195
2023-11-08	106.16	107.80	105.70	106.00	106.00	11,024
2023-11-07	103.88	107.16	103.72	106.58	106.58	11,968
2023-11-06	104.98	105.46	103.42	103.86	103.86	19,296
2023-11-03	101.12	103.76	100.78	103.76	103.76	16,328
2023-11-02	102.12	102.86	99.570	101.28	101.28	27,138
2023-11-01	92.400	101.34	90.670	100.60	100.60	32,439
2023-10-31	89.820	92.000	88.990	92.000	92.000	14,755
2023-10-30	92.140	92.680	89.320	90.100	90.100	11,494
2023-10-27	90.420	91.670	89.550	91.010	91.010	12,882
2023-10-26	88.690	92.060	88.030	89.500	89.500	29,642
2023-10-25	95.340	95.580	93.060	93.390	93.390	7,454
2023-10-24	94.690	95.460	93.990	94.780	94.780	10,727
2023-10-23	96.540	96.620	93.930	95.690	95.690	15,112
2023-10-20	96.660	98.220	95.850	96.100	96.100	13,311
2023-10-19	96.990	99.840	96.500	98.530	98.530	14,919
2023-10-18	99.270	99.270	97.000	98.090	98.090	12,678
2023-10-17	100.94	101.16	96.620	100.30	100.30	14,884
2023-10-16	100.06	101.88	99.300	101.70	101.70	11,967
2023-10-13	103.00	103.52	100.88	101.14	101.14	13,014
2023-10-12	102.50	105.30	102.20	104.10	104.10	14,955
2023-10-11	102.80	103.64	101.98	101.98	101.98	25,826
2023-10-10	101.22	102.72	100.60	102.46	102.46	17,598
2023-10-09	100.30	101.08	99.290	100.18	100.18	27,921
2023-10-06	97.550	100.38	96.280	100.30	100.30	10,642
2023-10-05	98.420	99.000	95.450	96.470	96.470	8,885
2023-10-04	94.990	97.360	94.340	97.180	97.180	7,135
2023-10-03	97.970	98.450	95.610	96.060	96.060	7,956
2023-10-02	97.830	98.510	96.960	97.970	97.970	14,159
2023-09-29	97.540	99.000	97.460	97.670	97.670	12,470
2023-09-28	93.500	97.110	92.600	97.110	97.110	13,703
2023-09-27	91.210	93.860	91.110	93.060	93.060	11,316
2023-09-26	91.160	92.350	90.020	91.000	91.000	5,364
2023-09-25	90.380	91.440	89.450	91.430	91.430	8,820
2023-09-22	90.450	92.180	90.040	91.980	91.980	21,243

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.