Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	107.78	107.96	103.90	106.22	106.22	56,831
2022-02-03	107.52	109.66	104.68	107.74	107.74	50,307
2022-02-02	115.30	116.50	107.24	107.90	107.90	108,845
2022-02-01	103.80	104.60	100.18	102.60	102.60	92,704
2022-01-31	94.230	99.740	94.230	99.700	99.700	79,631
2022-01-28	93.700	93.890	89.150	92.760	92.760	76,379
2022-01-27	98.920	102.84	94.710	96.040	96.040	138,210
2022-01-26	99.300	102.46	99.300	100.60	100.60	57,050
2022-01-25	99.880	101.98	98.420	98.420	98.420	95,343
2022-01-24	104.62	106.92	97.210	98.850	98.850	153,354
2022-01-21	106.70	110.14	104.90	109.22	109.22	72,713
2022-01-20	114.00	114.50	110.34	112.10	112.10	80,931
2022-01-19	115.70	118.20	113.00	113.32	113.32	25,308
2022-01-18	118.00	120.00	116.76	117.80	117.80	47,493
2022-01-17	118.52	119.80	118.14	118.70	118.70	12,121
2022-01-14	115.70	119.42	113.78	119.42	119.42	28,526
2022-01-13	119.88	123.00	117.50	118.40	118.40	17,572
2022-01-12	121.70	122.76	119.14	120.36	120.36	28,259
2022-01-11	118.00	120.44	116.46	120.40	120.40	32,118
2022-01-10	117.22	117.52	111.10	112.86	112.86	42,302
2022-01-07	121.92	121.92	115.94	117.80	117.80	42,651
2022-01-06	120.50	121.48	116.68	119.46	119.46	37,759
2022-01-05	126.46	127.68	123.40	123.40	123.40	27,145
2022-01-04	134.02	135.00	124.90	126.58	126.58	29,576
2022-01-03	128.74	134.20	127.00	133.30	133.30	27,263
2021-12-30	130.70	131.68	130.36	130.46	130.46	11,311
2021-12-29	135.98	137.14	130.62	131.10	131.10	23,081
2021-12-28	136.16	138.32	134.28	134.28	134.28	22,007
2021-12-27	130.32	134.78	129.10	134.38	134.38	21,786
2021-12-23	127.58	131.64	126.34	131.64	131.64	29,222
2021-12-22	127.70	127.70	124.08	126.32	126.32	25,816
2021-12-21	121.84	123.30	120.12	121.82	121.82	32,234
2021-12-20	120.02	121.98	118.14	119.56	119.56	45,572
2021-12-17	122.64	125.86	119.46	124.08	124.08	68,115
2021-12-16	131.50	131.76	123.10	123.10	123.10	51,473
2021-12-15	120.32	123.34	118.92	120.90	120.90	26,143
2021-12-14	118.22	121.42	115.24	118.98	118.98	66,833
2021-12-13	123.22	124.14	119.42	119.48	119.48	23,294
2021-12-10	122.88	125.28	120.42	120.72	120.72	66,552
2021-12-09	128.28	129.42	125.40	126.24	126.24	15,580
2021-12-08	129.68	130.00	126.40	128.26	128.26	38,689
2021-12-07	124.84	128.50	124.68	127.60	127.60	54,346
2021-12-06	128.12	128.96	118.92	120.76	120.76	103,422
2021-12-03	132.98	134.64	125.06	127.04	127.04	52,352
2021-12-02	133.38	134.38	129.32	131.52	131.52	71,415
2021-12-01	142.06	142.92	138.50	139.86	139.86	24,798
2021-11-30	141.66	144.32	139.20	139.20	139.20	49,895
2021-11-29	138.78	141.80	138.20	140.64	140.64	32,507
2021-11-26	138.48	139.90	133.10	136.22	136.22	128,942
2021-11-25	141.90	142.00	140.38	141.00	141.00	17,086
2021-11-24	133.46	138.38	131.68	137.82	137.82	35,286
2021-11-23	134.42	135.72	129.12	130.82	130.82	72,680
2021-11-22	138.80	143.72	138.20	140.22	140.22	31,754
2021-11-19	137.40	138.66	135.98	137.68	137.68	43,696
2021-11-18	134.80	140.00	134.80	138.12	138.12	53,278
2021-11-17	134.78	136.52	132.90	136.52	136.52	82,407
2021-11-16	128.08	133.50	127.34	133.30	133.30	27,096
2021-11-15	129.88	130.12	127.14	127.34	127.34	28,085
2021-11-12	128.84	129.38	126.66	129.00	129.00	34,827
2021-11-11	122.98	124.80	122.64	124.66	124.66	40,517

← NewerPage 21 of 22 · 1,275 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.