Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	62.500	63.180	62.000	62.610	62.610	7,648
2023-01-09	60.110	64.310	59.800	63.950	63.950	26,950
2023-01-06	59.790	60.090	57.000	58.180	58.180	17,883
2023-01-05	60.890	61.410	59.770	60.070	60.070	8,079
2023-01-04	61.100	61.780	60.000	61.420	61.420	28,341
2023-01-03	61.590	63.020	60.680	60.680	60.680	16,850
2023-01-02	60.660	61.950	60.660	61.590	61.590	14,232
2022-12-30	60.590	60.590	59.700	59.900	59.900	6,929
2022-12-29	59.430	60.970	59.100	60.820	60.820	12,646
2022-12-28	59.490	59.750	58.450	58.800	58.800	13,279
2022-12-27	60.920	61.120	59.340	60.060	60.060	10,866
2022-12-23	59.850	60.810	59.220	60.180	60.180	14,772
2022-12-22	63.460	63.890	59.430	59.640	59.640	12,889
2022-12-21	61.580	63.610	61.280	63.440	63.440	6,538
2022-12-20	60.020	62.030	59.960	61.340	61.340	10,624
2022-12-19	61.730	62.030	60.100	60.460	60.460	7,819
2022-12-16	62.000	63.100	61.290	61.500	61.500	15,824
2022-12-15	64.080	64.280	62.220	62.700	62.700	16,387
2022-12-14	67.790	67.800	66.620	66.700	66.700	6,625
2022-12-13	67.170	70.520	67.170	68.320	68.320	23,512
2022-12-12	65.080	65.770	64.310	65.660	65.660	11,921
2022-12-09	67.340	67.510	65.420	66.890	66.890	6,786
2022-12-08	66.600	67.260	65.630	66.800	66.800	9,654
2022-12-07	67.300	67.690	65.590	66.680	66.680	17,623
2022-12-06	70.330	70.400	67.320	67.820	67.820	9,906
2022-12-05	70.990	71.000	69.930	70.330	70.330	10,611
2022-12-02	72.970	73.340	71.190	71.570	71.570	8,986
2022-12-01	74.290	75.280	73.000	73.670	73.670	12,750
2022-11-30	70.830	72.170	70.410	71.250	71.250	3,911
2022-11-29	70.830	71.780	70.500	70.730	70.730	6,381
2022-11-28	71.770	72.150	70.540	71.320	71.320	13,295
2022-11-25	74.090	74.090	72.450	72.480	72.480	12,510
2022-11-24	73.490	74.390	73.250	74.390	74.390	3,695
2022-11-23	73.090	75.400	72.620	73.670	73.670	21,398
2022-11-22	70.510	71.810	69.740	71.450	71.450	9,170
2022-11-21	71.170	71.460	69.980	70.450	70.450	10,714
2022-11-18	71.360	73.090	70.260	70.660	70.660	11,396
2022-11-17	70.850	71.470	67.930	71.190	71.190	18,113
2022-11-16	73.830	73.940	69.540	70.700	70.700	32,944
2022-11-15	71.930	75.940	71.510	74.440	74.440	33,317
2022-11-14	71.390	73.140	70.640	71.740	71.740	46,210
2022-11-11	68.140	69.600	66.500	68.450	68.450	20,725
2022-11-10	60.120	66.220	59.890	66.190	66.190	23,342
2022-11-09	64.000	64.000	60.620	60.990	60.990	14,571
2022-11-08	63.450	64.460	62.490	64.400	64.400	14,776
2022-11-07	62.750	63.440	61.640	62.360	62.360	12,706
2022-11-04	62.290	63.750	61.610	62.310	62.310	14,306
2022-11-03	59.670	63.430	59.230	62.500	62.500	22,041
2022-11-02	63.080	64.520	61.460	61.480	61.480	21,082
2022-11-01	61.170	62.160	60.350	61.190	61.190	9,233
2022-10-31	61.820	62.400	60.300	60.910	60.910	46,308
2022-10-28	58.690	61.760	57.740	61.610	61.610	31,218
2022-10-27	60.210	62.600	60.110	60.450	60.450	21,893
2022-10-26	60.480	61.340	59.300	60.980	60.980	37,810
2022-10-25	59.370	61.750	58.980	61.750	61.750	16,122
2022-10-24	59.770	60.530	57.410	59.040	59.040	17,815
2022-10-21	58.860	58.990	57.230	58.220	58.220	12,733
2022-10-20	58.290	61.150	57.670	60.560	60.560	12,659
2022-10-19	59.310	60.130	58.070	58.690	58.690	13,398
2022-10-18	59.990	61.310	57.800	57.830	57.830	26,873

← NewerPage 17 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.