Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	93.880	94.030	90.530	91.050	91.050	18,566
2023-09-20	95.190	97.000	94.590	95.380	95.380	9,319
2023-09-19	95.790	96.090	94.470	95.500	95.500	7,771
2023-09-18	95.640	95.700	93.330	95.440	95.440	24,636
2023-09-15	100.48	100.48	95.710	95.710	95.710	15,101
2023-09-14	100.92	102.16	99.970	101.04	101.04	5,858
2023-09-13	98.170	100.76	97.530	100.32	100.32	7,836
2023-09-12	97.970	99.090	96.360	97.850	97.850	11,323
2023-09-11	99.870	100.40	95.850	96.200	96.200	15,676
2023-09-08	99.820	102.18	99.300	100.74	100.74	10,252
2023-09-07	101.40	101.50	98.230	99.720	99.720	18,380
2023-09-06	103.08	103.36	101.38	102.40	102.40	19,841
2023-09-05	101.14	101.66	99.130	101.14	101.14	17,443
2023-09-04	101.30	101.80	100.66	100.82	100.82	9,259
2023-09-01	97.780	100.74	97.500	100.58	100.58	21,345
2023-08-31	97.640	99.500	97.490	98.030	98.030	6,967
2023-08-30	97.690	97.690	95.660	97.490	97.490	15,074
2023-08-29	95.280	97.370	94.450	97.180	97.180	13,118
2023-08-28	95.410	95.980	93.400	94.580	94.580	18,221
2023-08-25	93.840	96.020	92.310	93.480	93.480	38,047
2023-08-24	103.82	104.44	93.610	94.510	94.510	40,354
2023-08-23	98.000	100.64	97.080	100.26	100.26	12,697
2023-08-22	99.390	101.00	97.870	97.940	97.940	29,202
2023-08-21	97.000	98.950	97.000	97.850	97.850	22,964
2023-08-18	95.610	96.200	93.700	95.900	95.900	35,710
2023-08-17	98.520	99.000	95.920	96.430	96.430	16,837
2023-08-16	101.76	102.32	98.720	99.120	99.120	12,433
2023-08-15	103.10	103.46	100.80	101.96	101.96	34,574
2023-08-14	97.990	101.02	97.040	100.62	100.62	22,215
2023-08-11	100.78	100.78	97.450	97.450	97.450	12,175
2023-08-10	100.82	103.02	100.36	100.98	100.98	14,535
2023-08-09	103.24	103.96	99.200	100.10	100.10	15,092
2023-08-08	105.66	106.06	102.26	102.56	102.56	15,957
2023-08-07	105.52	108.10	105.50	106.50	106.50	22,330
2023-08-04	104.14	106.18	103.22	106.02	106.02	16,554
2023-08-03	100.46	104.62	99.020	104.18	104.18	39,577
2023-08-02	107.76	110.08	99.910	100.50	100.50	128,419
2023-08-01	104.60	107.00	103.10	105.88	105.88	25,502
2023-07-31	102.96	103.86	102.00	102.32	102.32	19,585
2023-07-28	102.50	104.00	102.26	104.00	104.00	20,275
2023-07-27	100.24	103.38	100.02	103.38	103.38	21,517
2023-07-26	102.00	102.06	99.090	99.320	99.320	12,535
2023-07-25	100.18	101.96	100.00	101.58	101.58	13,874
2023-07-24	99.500	100.42	97.920	99.480	99.480	17,651
2023-07-21	98.790	100.36	98.600	100.10	100.10	28,808
2023-07-20	103.20	103.28	99.700	101.52	101.52	23,056
2023-07-19	104.84	108.60	104.56	105.66	105.66	27,248
2023-07-18	104.88	105.40	102.82	103.10	103.10	25,750
2023-07-17	103.24	103.88	100.52	103.68	103.68	25,041
2023-07-14	103.80	108.74	102.68	107.54	107.54	26,166
2023-07-13	103.70	104.18	101.66	101.96	101.96	21,981
2023-07-12	101.32	103.94	100.96	101.96	101.96	19,108
2023-07-11	103.88	104.16	99.920	100.34	100.34	27,538
2023-07-10	102.60	103.94	100.26	102.26	102.26	28,172
2023-07-07	103.82	105.28	103.80	104.14	104.14	16,689
2023-07-06	104.18	104.20	101.50	102.92	102.92	22,832
2023-07-05	106.04	107.90	104.68	105.68	105.68	30,962
2023-07-04	106.16	106.38	105.70	106.06	106.06	8,480
2023-07-03	105.66	106.90	104.80	105.34	105.34	33,782
2023-06-30	102.78	104.90	102.62	104.22	104.22	21,457

← NewerPage 14 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.