Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	86.690	87.270	84.450	85.940	85.940	56,664
2022-05-02	82.190	84.240	80.700	83.010	83.010	78,282
2022-04-29	84.500	86.960	83.310	83.820	83.820	72,085
2022-04-28	82.660	83.640	80.830	82.110	82.110	62,975
2022-04-27	80.060	83.070	79.550	81.440	81.440	87,279
2022-04-26	84.990	85.110	80.250	80.870	80.870	39,732
2022-04-25	81.310	85.280	80.910	83.970	83.970	91,369
2022-04-22	82.920	84.430	82.040	83.510	83.510	42,809
2022-04-21	87.290	88.160	85.250	85.330	85.330	34,377
2022-04-20	88.510	90.840	87.120	87.300	87.300	50,951
2022-04-19	88.280	89.730	86.040	89.300	89.300	35,924
2022-04-14	90.670	91.210	88.320	88.710	88.710	39,744
2022-04-13	88.700	90.410	87.510	89.880	89.880	45,191
2022-04-12	89.000	91.740	88.500	89.760	89.760	51,263
2022-04-11	92.690	92.690	88.130	88.800	88.800	55,930
2022-04-08	96.090	96.930	92.700	93.500	93.500	39,402
2022-04-07	94.970	96.580	93.600	93.600	93.600	50,598
2022-04-06	98.380	98.380	93.310	94.500	94.500	48,330
2022-04-05	101.10	101.82	98.470	99.290	99.290	26,555
2022-04-04	98.600	100.28	97.500	100.24	100.24	29,540
2022-04-01	100.16	100.70	96.750	97.150	97.150	44,969
2022-03-31	105.98	106.28	100.42	100.68	100.68	74,585
2022-03-30	110.46	112.40	109.72	110.68	110.68	32,114
2022-03-29	110.00	110.76	108.00	108.78	108.78	39,988
2022-03-28	109.04	109.68	107.46	107.50	107.50	67,044
2022-03-25	109.38	110.00	106.82	107.62	107.62	48,372
2022-03-24	104.60	109.28	104.00	108.24	108.24	33,863
2022-03-23	104.16	106.90	102.52	105.86	105.86	30,714
2022-03-22	105.58	106.96	103.90	104.10	104.10	26,898
2022-03-21	102.12	106.06	101.70	103.90	103.90	43,298
2022-03-18	100.10	104.08	99.960	103.22	103.22	44,917
2022-03-17	105.00	105.00	99.140	99.360	99.360	57,134
2022-03-16	102.00	104.52	101.16	103.70	103.70	48,525
2022-03-15	92.140	99.530	91.190	99.280	99.280	45,975
2022-03-14	95.510	95.950	93.350	93.360	93.360	34,212
2022-03-11	96.510	99.270	95.890	95.950	95.950	47,599
2022-03-10	99.760	100.38	94.230	94.370	94.370	41,876
2022-03-09	98.100	99.800	96.900	98.380	98.380	62,615
2022-03-08	93.870	96.980	91.880	94.640	94.640	86,450
2022-03-07	96.210	100.38	96.000	97.220	97.220	53,714
2022-03-04	100.10	103.50	98.580	99.230	99.230	47,903
2022-03-03	106.18	107.60	101.60	102.38	102.38	32,700
2022-03-02	103.00	105.32	102.44	104.76	104.76	59,076
2022-03-01	111.10	111.30	105.70	105.70	105.70	44,535
2022-02-28	106.00	110.54	105.24	110.46	110.46	79,928
2022-02-25	103.00	107.42	101.42	107.22	107.22	68,473
2022-02-24	92.200	100.24	91.910	98.940	98.940	114,653
2022-02-23	103.30	104.40	99.910	100.72	100.72	21,375
2022-02-22	95.700	105.04	95.700	102.50	102.50	146,882
2022-02-21	100.50	100.96	96.120	96.120	96.120	39,005
2022-02-18	100.40	100.86	97.080	98.020	98.020	37,951
2022-02-17	102.34	102.96	99.690	101.72	101.72	54,049
2022-02-16	106.38	107.14	102.28	102.34	102.34	42,992
2022-02-15	101.80	105.16	101.04	103.88	103.88	77,369
2022-02-14	99.290	104.82	97.340	104.06	104.06	114,147
2022-02-11	110.16	111.78	104.86	104.94	104.94	30,285
2022-02-10	115.78	116.30	112.22	112.52	112.52	46,158
2022-02-09	113.54	114.74	111.76	114.52	114.52	70,783
2022-02-08	108.90	110.56	106.78	110.56	110.56	34,374
2022-02-07	108.42	111.22	106.72	109.68	109.68	29,854

← NewerPage 20 of 22 · 1,280 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.