Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	88.830	89.260	87.630	88.340	88.340	24,727
2023-04-03	90.270	90.270	87.010	88.400	88.400	25,843
2023-03-31	89.740	90.070	87.570	89.280	89.280	18,441
2023-03-30	88.990	91.000	88.750	90.240	90.240	13,971
2023-03-29	87.880	89.310	87.730	88.410	88.410	24,157
2023-03-28	89.640	89.710	85.830	86.490	86.490	27,799
2023-03-27	91.740	91.760	89.230	89.460	89.460	14,441
2023-03-24	93.310	93.460	90.100	90.610	90.610	21,950
2023-03-23	90.700	93.960	90.700	93.460	93.460	24,550
2023-03-22	88.500	91.780	88.170	91.200	91.200	17,792
2023-03-21	90.340	92.140	87.010	88.310	88.310	21,777
2023-03-20	90.470	91.570	86.730	88.490	88.490	37,961
2023-03-17	90.700	92.790	90.260	91.110	91.110	40,550
2023-03-16	84.900	91.000	84.280	89.930	89.930	41,500
2023-03-15	81.480	83.570	79.880	82.440	82.440	52,319
2023-03-14	77.050	82.330	76.420	81.740	81.740	33,817
2023-03-13	78.700	79.050	73.510	76.810	76.810	30,829
2023-03-10	78.600	80.170	76.730	79.910	79.910	36,417
2023-03-09	80.500	82.930	79.820	82.370	82.370	28,054
2023-03-08	78.210	81.160	77.370	80.610	80.610	23,697
2023-03-07	76.080	78.110	75.990	77.990	77.990	19,585
2023-03-06	76.270	77.950	76.200	77.100	77.100	31,345
2023-03-03	75.790	76.070	74.960	75.340	75.340	19,754
2023-03-02	72.890	73.690	72.430	72.740	72.740	15,894
2023-03-01	74.010	75.200	73.240	73.240	73.240	12,014
2023-02-28	74.450	74.660	72.960	74.080	74.080	15,166
2023-02-27	74.220	75.540	74.190	74.640	74.640	11,923
2023-02-24	74.910	75.080	73.000	73.330	73.330	26,345
2023-02-23	74.530	77.100	74.200	74.310	74.310	22,510
2023-02-22	71.660	73.230	71.460	72.080	72.080	15,104
2023-02-21	73.390	73.550	71.950	72.450	72.450	21,358
2023-02-20	73.470	73.990	73.240	73.920	73.920	9,811
2023-02-17	74.010	75.000	73.110	73.260	73.260	21,391
2023-02-16	79.800	79.890	76.250	77.460	77.460	31,372
2023-02-15	78.850	80.310	78.160	78.540	78.540	16,741
2023-02-14	77.460	79.860	75.740	78.550	78.550	13,082
2023-02-13	75.870	77.240	75.860	77.070	77.070	10,767
2023-02-10	77.500	77.700	75.430	76.490	76.490	19,924
2023-02-09	79.500	80.320	79.330	79.330	79.330	18,715
2023-02-08	80.210	82.000	79.190	79.500	79.500	23,566
2023-02-07	78.480	78.980	77.530	78.090	78.090	17,235
2023-02-06	79.340	80.120	78.220	79.140	79.140	14,453
2023-02-03	78.880	81.770	77.940	81.220	81.220	32,627
2023-02-02	76.950	80.500	75.470	80.130	80.130	38,939
2023-02-01	70.030	74.470	69.880	73.920	73.920	50,178
2023-01-31	66.590	68.560	65.720	68.380	68.380	11,152
2023-01-30	69.110	69.110	66.670	67.550	67.550	13,706
2023-01-27	67.170	69.900	66.950	69.900	69.900	32,636
2023-01-26	68.510	70.490	68.500	68.920	68.920	16,139
2023-01-25	68.130	68.190	66.180	67.160	67.160	11,558
2023-01-24	69.000	69.600	67.540	68.680	68.680	48,654
2023-01-23	65.300	70.000	65.300	69.510	69.510	20,984
2023-01-20	63.000	63.490	62.570	63.490	63.490	11,114
2023-01-19	64.930	65.330	62.530	62.530	62.530	12,804
2023-01-18	66.270	66.770	65.500	65.710	65.710	11,894
2023-01-17	65.600	67.070	65.040	66.300	66.300	16,393
2023-01-16	65.910	65.910	65.010	65.750	65.750	3,687
2023-01-13	65.050	65.490	64.060	64.570	64.570	15,395
2023-01-12	64.090	65.190	62.500	63.830	63.830	13,323
2023-01-11	63.390	63.900	62.560	63.000	63.000	19,109

← NewerPage 16 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.