Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	58.040	59.510	57.880	59.080	59.080	11,565
2022-10-14	60.630	61.300	58.060	58.410	58.410	17,177
2022-10-13	59.700	61.260	56.500	60.150	60.150	30,307
2022-10-12	59.810	60.260	58.300	58.920	58.920	13,369
2022-10-11	58.610	59.720	58.000	59.040	59.040	18,616
2022-10-10	59.900	60.060	58.180	59.310	59.310	29,240
2022-10-07	66.600	66.600	62.000	62.240	62.240	75,759
2022-10-06	68.660	71.200	67.910	70.440	70.440	11,577
2022-10-05	68.190	68.190	65.630	66.940	66.940	9,413
2022-10-04	68.520	69.380	68.160	68.850	68.850	18,477
2022-10-03	64.180	67.380	63.760	67.150	67.150	12,776
2022-09-30	65.690	67.170	65.010	66.580	66.580	18,772
2022-09-29	70.390	70.390	65.760	65.760	65.760	9,889
2022-09-28	69.940	71.100	68.810	70.690	70.690	20,567
2022-09-27	69.800	71.230	69.620	70.380	70.380	10,596
2022-09-26	69.500	71.140	69.500	69.870	69.870	18,265
2022-09-23	70.530	70.960	68.890	69.970	69.970	20,928
2022-09-22	74.760	75.960	72.000	72.340	72.340	12,631
2022-09-21	76.220	77.720	75.500	77.560	77.560	4,611
2022-09-20	76.980	76.980	75.700	76.020	76.020	8,623
2022-09-19	76.210	77.240	75.440	76.220	76.220	8,621
2022-09-16	75.990	76.740	74.990	75.080	75.080	6,944
2022-09-15	78.110	78.250	74.890	75.830	75.830	9,520
2022-09-14	78.080	78.080	76.100	77.510	77.510	24,251
2022-09-13	83.250	84.080	78.270	78.560	78.560	16,241
2022-09-12	84.890	85.240	82.700	83.160	83.160	12,757
2022-09-09	83.480	84.860	82.880	84.850	84.850	19,818
2022-09-08	79.900	83.680	79.840	83.260	83.260	11,968
2022-09-07	79.980	80.300	78.320	79.130	79.130	13,835
2022-09-06	81.290	82.790	79.380	80.450	80.450	13,305
2022-09-05	80.630	81.480	80.270	80.500	80.500	4,839
2022-09-02	82.700	83.480	81.460	82.440	82.440	15,897
2022-09-01	80.700	83.140	79.110	79.630	79.630	38,298
2022-08-31	87.420	88.200	83.310	83.990	83.990	16,663
2022-08-30	89.830	90.020	85.730	86.440	86.440	12,793
2022-08-29	90.030	91.000	88.470	88.880	88.880	14,932
2022-08-26	96.850	97.350	93.240	93.380	93.380	11,926
2022-08-25	92.790	97.420	92.260	97.040	97.040	14,107
2022-08-24	92.790	93.420	91.820	93.260	93.260	12,094
2022-08-23	92.750	94.240	92.500	93.520	93.520	9,911
2022-08-22	94.470	95.000	93.000	93.790	93.790	18,418
2022-08-19	98.210	99.000	95.740	95.830	95.830	11,740
2022-08-18	95.300	98.880	95.300	98.880	98.880	11,994
2022-08-17	98.210	98.410	95.270	95.540	95.540	11,256
2022-08-16	98.870	100.00	96.620	98.100	98.100	10,747
2022-08-15	98.400	99.870	97.900	98.970	98.970	9,456
2022-08-12	95.750	98.690	95.420	98.060	98.060	14,590
2022-08-11	96.610	98.760	95.810	97.430	97.430	16,577
2022-08-10	93.170	95.650	92.760	94.960	94.960	26,455
2022-08-09	98.010	98.330	93.700	93.700	93.700	23,592
2022-08-08	100.28	101.18	97.000	97.320	97.320	32,135
2022-08-05	101.30	102.08	99.000	100.30	100.30	23,369
2022-08-04	96.020	100.14	95.580	100.14	100.14	32,320
2022-08-03	91.360	97.270	91.220	94.930	94.930	110,199
2022-08-02	94.290	96.740	93.070	96.500	96.500	45,166
2022-08-01	92.450	95.600	91.840	94.660	94.660	35,182
2022-07-29	89.500	92.110	89.130	90.350	90.350	35,942
2022-07-28	87.990	90.000	87.220	89.280	89.280	20,760
2022-07-27	85.990	88.160	85.150	87.250	87.250	15,547
2022-07-26	85.300	86.430	84.530	84.530	84.530	11,131

← NewerPage 18 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.