Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 130.82 | 133.76 | 130.82 | 132.04 | 132.04 | 33,297 |
| 2024-11-21 | 130.20 | 133.18 | 128.18 | 130.72 | 130.72 | 53,621 |
| 2024-11-20 | 132.58 | 133.04 | 130.00 | 130.10 | 130.10 | 83,286 |
| 2024-11-19 | 131.86 | 132.22 | 129.56 | 130.90 | 130.90 | 49,146 |
| 2024-11-18 | 129.06 | 132.86 | 128.40 | 132.52 | 132.52 | 90,368 |
| 2024-11-15 | 130.70 | 130.84 | 128.20 | 128.20 | 128.20 | 51,072 |
| 2024-11-14 | 132.40 | 134.56 | 131.68 | 132.20 | 132.20 | 35,763 |
| 2024-11-13 | 135.08 | 136.24 | 133.70 | 134.20 | 134.20 | 28,718 |
| 2024-11-12 | 137.82 | 139.02 | 135.66 | 135.80 | 135.80 | 49,754 |
| 2024-11-11 | 139.44 | 139.72 | 136.22 | 137.40 | 137.40 | 35,414 |
| 2024-11-08 | 140.12 | 140.50 | 137.72 | 138.92 | 138.92 | 37,691 |
| 2024-11-07 | 135.04 | 138.20 | 135.00 | 137.60 | 137.60 | 34,088 |
| 2024-11-06 | 134.46 | 135.50 | 132.32 | 134.00 | 134.00 | 34,036 |
| 2024-11-05 | 130.00 | 131.26 | 129.20 | 130.10 | 130.10 | 17,307 |
| 2024-11-04 | 130.70 | 131.70 | 128.40 | 130.86 | 130.86 | 24,040 |
| 2024-11-01 | 133.84 | 134.12 | 130.10 | 131.20 | 131.20 | 31,029 |
| 2024-10-31 | 135.00 | 136.52 | 132.04 | 133.84 | 133.84 | 31,938 |
| 2024-10-30 | 141.22 | 142.42 | 137.60 | 137.94 | 137.94 | 83,350 |
| 2024-10-29 | 149.48 | 152.00 | 147.52 | 151.46 | 151.46 | 35,431 |
| 2024-10-28 | 145.96 | 148.00 | 145.28 | 146.92 | 146.92 | 19,895 |
| 2024-10-25 | 142.20 | 146.76 | 142.04 | 145.70 | 145.70 | 14,046 |
| 2024-10-24 | 142.34 | 144.22 | 142.00 | 142.22 | 142.22 | 16,348 |
| 2024-10-23 | 142.40 | 142.84 | 140.34 | 141.30 | 141.30 | 12,422 |
| 2024-10-22 | 145.30 | 145.66 | 141.66 | 141.92 | 141.92 | 17,783 |
| 2024-10-21 | 143.98 | 144.68 | 142.20 | 143.26 | 143.26 | 18,366 |
| 2024-10-18 | 144.80 | 146.00 | 143.36 | 144.06 | 144.06 | 23,169 |
| 2024-10-17 | 146.46 | 148.58 | 144.82 | 145.80 | 145.80 | 38,630 |
| 2024-10-16 | 144.78 | 145.26 | 142.66 | 144.60 | 144.60 | 40,289 |
| 2024-10-15 | 151.36 | 151.36 | 143.28 | 144.92 | 144.92 | 52,828 |
| 2024-10-14 | 153.40 | 154.84 | 152.40 | 152.84 | 152.84 | 31,976 |
| 2024-10-11 | 150.98 | 151.80 | 149.06 | 151.26 | 151.26 | 54,397 |
| 2024-10-10 | 156.40 | 157.78 | 153.94 | 156.64 | 156.64 | 38,252 |
| 2024-10-09 | 157.70 | 159.72 | 155.10 | 156.40 | 156.40 | 33,821 |
| 2024-10-08 | 155.00 | 158.20 | 154.80 | 156.56 | 156.56 | 40,759 |
| 2024-10-07 | 156.72 | 157.28 | 153.36 | 154.86 | 154.86 | 46,566 |
| 2024-10-04 | 148.40 | 154.00 | 147.82 | 152.40 | 152.40 | 35,373 |
| 2024-10-03 | 144.30 | 151.00 | 143.38 | 148.82 | 148.82 | 36,935 |
| 2024-10-02 | 143.56 | 147.72 | 143.10 | 147.00 | 147.00 | 22,928 |
| 2024-10-01 | 147.62 | 149.34 | 143.40 | 144.68 | 144.68 | 25,108 |
| 2024-09-30 | 146.22 | 147.74 | 143.04 | 147.12 | 147.12 | 29,622 |
| 2024-09-27 | 149.12 | 150.86 | 147.36 | 147.46 | 147.46 | 25,812 |
| 2024-09-26 | 148.22 | 151.22 | 147.06 | 148.10 | 148.10 | 32,700 |
| 2024-09-25 | 141.00 | 145.12 | 140.28 | 145.00 | 145.00 | 18,141 |
| 2024-09-24 | 141.00 | 142.22 | 138.58 | 140.92 | 140.92 | 25,098 |
| 2024-09-23 | 140.64 | 141.28 | 139.46 | 139.90 | 139.90 | 19,933 |
| 2024-09-20 | 140.18 | 141.10 | 136.98 | 138.02 | 138.02 | 17,191 |
| 2024-09-19 | 136.26 | 141.34 | 136.10 | 141.10 | 141.10 | 25,712 |
| 2024-09-18 | 135.32 | 136.02 | 133.90 | 134.50 | 134.50 | 13,720 |
| 2024-09-17 | 136.82 | 138.78 | 135.72 | 137.44 | 137.44 | 27,071 |
| 2024-09-16 | 136.96 | 138.38 | 135.22 | 137.00 | 137.00 | 28,422 |
| 2024-09-13 | 136.50 | 137.88 | 136.04 | 137.08 | 137.08 | 28,595 |
| 2024-09-12 | 135.90 | 137.04 | 133.84 | 135.20 | 135.20 | 39,633 |
| 2024-09-11 | 128.28 | 132.66 | 128.00 | 129.32 | 129.32 | 39,847 |
| 2024-09-10 | 124.98 | 126.66 | 124.52 | 125.84 | 125.84 | 14,789 |
| 2024-09-09 | 122.02 | 124.50 | 122.02 | 123.54 | 123.54 | 18,798 |
| 2024-09-06 | 124.34 | 126.14 | 119.58 | 119.98 | 119.98 | 28,083 |
| 2024-09-05 | 126.86 | 127.44 | 124.00 | 125.56 | 125.56 | 15,090 |
| 2024-09-04 | 123.00 | 129.02 | 122.96 | 127.66 | 127.66 | 40,928 |
| 2024-09-03 | 134.62 | 134.68 | 127.50 | 128.52 | 128.52 | 18,378 |
| 2024-09-02 | 133.90 | 135.70 | 133.46 | 135.70 | 135.70 | 8,022 |
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.