Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	102.78	104.90	102.62	104.22	104.22	21,457
2023-06-29	102.04	103.48	101.00	103.12	103.12	29,888
2023-06-28	98.760	101.76	96.570	101.76	101.76	45,438
2023-06-27	98.700	99.350	97.780	99.020	99.020	30,524
2023-06-26	101.20	103.08	99.610	100.20	100.20	39,132
2023-06-23	101.30	101.90	98.830	99.400	99.400	29,642
2023-06-22	101.74	103.58	101.50	102.08	102.08	40,893
2023-06-21	108.40	109.16	102.12	103.50	103.50	26,078
2023-06-20	109.88	111.08	108.12	109.16	109.16	37,188
2023-06-19	110.58	111.28	109.62	110.82	110.82	25,779
2023-06-16	113.22	114.58	110.82	111.00	111.00	31,693
2023-06-15	118.48	119.08	112.14	112.34	112.34	39,532
2023-06-14	116.74	119.18	114.72	116.98	116.98	63,964
2023-06-13	121.56	123.78	116.66	119.50	119.50	37,933
2023-06-12	117.60	121.18	117.18	118.60	118.60	91,953
2023-06-09	112.58	118.18	112.58	116.96	116.96	19,389
2023-06-08	109.48	112.80	108.92	112.80	112.80	28,761
2023-06-07	116.06	116.80	112.78	113.66	113.66	29,601
2023-06-06	109.50	116.30	109.36	115.64	115.64	38,739
2023-06-05	109.54	111.28	108.04	111.28	111.28	38,243
2023-06-02	112.20	113.28	109.88	112.06	112.06	25,199
2023-06-01	111.40	111.56	108.74	111.38	111.38	53,138
2023-05-31	114.90	116.12	111.98	111.98	111.98	48,592
2023-05-30	119.60	122.96	115.24	118.44	118.44	64,068
2023-05-29	119.68	120.44	118.90	119.92	119.92	15,195
2023-05-26	112.98	118.52	111.98	118.04	118.04	53,921
2023-05-25	107.50	111.62	107.50	111.00	111.00	108,970
2023-05-24	100.02	100.10	97.770	99.260	99.260	39,046
2023-05-23	99.980	102.70	99.400	101.74	101.74	27,839
2023-05-22	97.410	100.50	95.840	99.500	99.500	46,779
2023-05-19	99.660	100.50	97.010	97.200	97.200	39,314
2023-05-18	96.000	100.14	95.690	99.790	99.790	25,920
2023-05-17	93.830	94.600	92.640	94.260	94.260	22,212
2023-05-16	89.300	94.020	89.250	93.790	93.790	19,476
2023-05-15	88.000	88.000	85.990	87.820	87.820	15,536
2023-05-12	89.110	89.500	87.200	87.200	87.200	14,351
2023-05-11	88.890	90.800	88.100	88.680	88.680	24,041
2023-05-10	86.410	90.690	85.940	90.210	90.210	25,937
2023-05-09	85.760	87.360	85.320	86.400	86.400	24,335
2023-05-08	80.800	84.440	80.710	84.440	84.440	13,829
2023-05-05	78.710	80.400	76.780	80.390	80.390	36,297
2023-05-04	73.360	75.710	73.360	75.320	75.320	31,577
2023-05-03	75.800	77.000	74.290	74.520	74.520	56,892
2023-05-02	81.320	82.310	80.350	80.880	80.880	18,983
2023-04-28	78.830	80.070	78.770	79.170	79.170	15,576
2023-04-27	78.530	79.390	76.410	77.970	77.970	18,602
2023-04-26	77.660	78.670	76.790	78.630	78.630	16,518
2023-04-25	78.740	79.300	77.390	78.240	78.240	13,966
2023-04-24	80.200	80.440	78.390	78.750	78.750	12,686
2023-04-21	82.810	82.810	80.740	81.420	81.420	10,580
2023-04-20	81.450	83.140	80.750	82.480	82.480	10,255
2023-04-19	81.910	82.130	80.830	81.650	81.650	16,424
2023-04-18	82.020	84.050	81.990	82.250	82.250	14,279
2023-04-17	83.540	83.920	81.270	81.270	81.270	18,608
2023-04-14	83.430	84.290	82.830	83.560	83.560	8,716
2023-04-13	84.220	84.220	83.060	83.350	83.350	18,326
2023-04-12	85.750	87.020	83.820	84.970	84.970	26,845
2023-04-11	87.530	88.550	85.000	85.360	85.360	15,753
2023-04-06	84.070	84.950	83.400	83.990	83.990	26,479
2023-04-05	87.890	87.890	83.740	84.450	84.450	25,712

← NewerPage 15 of 22 · 1,279 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.