Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	86.520	86.720	83.250	84.280	84.280	24,594
2022-07-22	87.970	88.980	86.200	86.300	86.300	22,426
2022-07-21	86.600	88.840	86.600	88.630	88.630	24,868
2022-07-20	84.310	87.150	83.290	87.100	87.100	41,830
2022-07-19	80.200	83.230	79.260	83.230	83.230	26,552
2022-07-18	81.300	82.310	80.710	82.280	82.280	35,252
2022-07-15	78.870	79.540	77.700	79.190	79.190	25,618
2022-07-14	77.150	78.640	76.260	76.580	76.580	55,188
2022-07-13	76.520	78.040	74.100	77.120	77.120	33,455
2022-07-12	75.840	76.990	74.160	76.050	76.050	29,566
2022-07-11	77.000	77.590	75.430	76.630	76.630	26,073
2022-07-08	77.400	79.000	76.570	78.740	78.740	24,093
2022-07-07	74.310	77.800	74.260	77.210	77.210	58,592
2022-07-06	72.990	74.310	72.380	72.810	72.810	39,139
2022-07-05	70.410	72.860	69.870	71.550	71.550	57,042
2022-07-04	70.470	70.470	69.300	69.980	69.980	29,695
2022-07-01	71.900	72.640	70.100	70.900	70.900	67,231
2022-06-30	73.400	75.460	72.500	74.030	74.030	79,131
2022-06-29	76.900	76.900	73.360	74.040	74.040	36,153
2022-06-28	81.970	82.430	77.740	77.850	77.850	25,380
2022-06-27	82.640	83.670	80.690	82.450	82.450	22,532
2022-06-24	79.000	82.690	78.890	81.700	81.700	24,023
2022-06-23	78.990	80.890	77.770	78.000	78.000	37,360
2022-06-22	78.030	81.300	77.270	80.450	80.450	62,510
2022-06-21	79.030	81.160	78.480	80.480	80.480	83,661
2022-06-20	77.850	78.500	77.600	78.490	78.490	21,784
2022-06-17	78.650	79.350	76.150	77.810	77.810	81,870
2022-06-16	84.600	84.600	78.500	78.690	78.690	102,463
2022-06-15	83.970	85.010	83.050	84.580	84.580	48,204
2022-06-14	85.480	85.620	82.430	84.040	84.040	60,651
2022-06-13	87.900	88.430	84.570	85.400	85.400	97,536
2022-06-10	94.780	94.780	89.640	89.900	89.900	63,219
2022-06-09	95.140	97.350	94.000	95.430	95.430	29,905
2022-06-08	98.010	98.530	96.530	96.530	96.530	36,311
2022-06-07	97.410	99.140	96.500	97.550	97.550	27,755
2022-06-06	99.160	102.08	98.780	99.070	99.070	31,789
2022-06-03	100.72	101.60	97.870	99.010	99.010	50,219
2022-06-02	94.990	99.530	93.870	98.990	98.990	62,411
2022-06-01	95.060	96.600	94.280	94.970	94.970	38,191
2022-05-31	95.640	96.950	93.800	96.140	96.140	44,372
2022-05-30	96.320	97.750	95.830	96.120	96.120	25,686
2022-05-27	92.300	95.250	91.750	94.040	94.040	48,951
2022-05-26	85.430	92.390	84.360	91.890	91.890	55,849
2022-05-25	86.690	86.800	84.040	84.510	84.510	65,372
2022-05-24	86.500	88.010	83.570	84.560	84.560	44,495
2022-05-23	89.830	90.120	85.430	87.730	87.730	62,306
2022-05-20	93.080	94.170	87.990	88.200	88.200	35,871
2022-05-19	91.100	94.470	89.220	94.200	94.200	69,793
2022-05-18	96.520	99.000	94.530	94.550	94.550	57,764
2022-05-17	91.450	96.230	90.370	96.230	96.230	143,446
2022-05-16	90.830	94.060	89.500	91.030	91.030	63,734
2022-05-13	85.410	90.500	85.050	90.300	90.300	49,125
2022-05-12	83.170	84.900	80.100	83.490	83.490	95,586
2022-05-11	84.900	88.460	81.490	87.030	87.030	99,672
2022-05-10	83.910	86.040	81.360	81.840	81.840	94,239
2022-05-09	89.890	90.230	83.010	83.440	83.440	88,077
2022-05-06	89.600	92.580	87.740	91.110	91.110	62,785
2022-05-05	93.530	93.530	88.320	88.980	88.980	59,232
2022-05-04	92.350	93.290	87.180	87.180	87.180	110,841
2022-05-03	86.690	87.270	84.450	85.940	85.940	56,664

← NewerPage 19 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.