Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 151.68 | 151.68 | 148.44 | 150.16 | 150.16 | 110,954 |
| 2024-08-23 | 155.13 | 156.38 | 151.85 | 152.73 | 152.73 | 149,728 |
| 2024-08-22 | 155.85 | 159.81 | 151.42 | 151.77 | 151.77 | 189,287 |
| 2024-08-21 | 157.07 | 158.30 | 154.50 | 158.04 | 158.04 | 163,598 |
| 2024-08-20 | 154.52 | 161.99 | 154.52 | 157.13 | 157.13 | 304,245 |
| 2024-08-19 | 147.78 | 154.05 | 147.75 | 153.31 | 153.31 | 257,876 |
| 2024-08-16 | 146.12 | 149.35 | 135.70 | 148.62 | 148.62 | 126,815 |
| 2024-08-15 | 140.47 | 147.68 | 140.47 | 147.17 | 147.17 | 170,244 |
| 2024-08-14 | 137.93 | 145.75 | 137.65 | 139.75 | 139.75 | 1,191,108 |
| 2024-08-13 | 137.91 | 140.99 | 135.00 | 140.65 | 140.65 | 210,460 |
| 2024-08-12 | 133.25 | 137.98 | 133.25 | 136.55 | 136.55 | 259,908 |
| 2024-08-09 | 133.97 | 151.05 | 132.44 | 134.72 | 134.72 | 248,500 |
| 2024-08-08 | 134.31 | 136.32 | 128.10 | 136.14 | 136.14 | 180,476 |
| 2024-08-07 | 130.94 | 136.24 | 128.65 | 129.94 | 129.94 | 265,170 |
| 2024-08-06 | 136.86 | 140.50 | 129.13 | 131.94 | 131.94 | 206,532 |
| 2024-08-05 | 136.04 | 139.12 | 115.15 | 134.72 | 134.72 | 401,992 |
| 2024-08-02 | 137.08 | 137.08 | 128.05 | 132.62 | 132.62 | 1,544,760 |
| 2024-08-01 | 147.25 | 147.25 | 132.33 | 132.72 | 132.72 | 367,069 |
| 2024-07-31 | 141.66 | 153.59 | 141.66 | 142.58 | 142.58 | 472,266 |
| 2024-07-30 | 139.22 | 141.64 | 134.10 | 137.52 | 137.52 | 150,731 |
| 2024-07-29 | 139.41 | 144.52 | 138.76 | 140.93 | 140.93 | 148,986 |
| 2024-07-26 | 140.27 | 141.89 | 138.29 | 140.13 | 140.13 | 172,846 |
| 2024-07-25 | 146.54 | 146.54 | 136.84 | 141.14 | 141.14 | 256,144 |
| 2024-07-24 | 153.69 | 153.69 | 146.40 | 146.86 | 146.86 | 723,975 |
| 2024-07-23 | 155.68 | 156.99 | 153.91 | 155.21 | 155.21 | 130,794 |
| 2024-07-22 | 152.88 | 156.58 | 152.10 | 154.98 | 154.98 | 156,639 |
| 2024-07-19 | 153.83 | 157.27 | 150.62 | 152.11 | 152.11 | 236,679 |
| 2024-07-18 | 163.38 | 164.29 | 153.21 | 154.98 | 154.98 | 309,377 |
| 2024-07-17 | 175.55 | 176.95 | 161.32 | 162.12 | 162.12 | 269,334 |
| 2024-07-16 | 180.33 | 180.33 | 174.57 | 175.99 | 175.99 | 188,678 |
| 2024-07-15 | 183.97 | 185.45 | 179.70 | 180.18 | 180.18 | 255,382 |
| 2024-07-12 | 179.54 | 186.98 | 179.54 | 186.07 | 186.07 | 184,023 |
| 2024-07-11 | 184.52 | 187.07 | 177.25 | 178.94 | 178.94 | 280,637 |
| 2024-07-10 | 178.18 | 187.25 | 177.40 | 181.98 | 181.98 | 510,025 |
| 2024-07-09 | 174.74 | 180.39 | 174.74 | 176.09 | 176.09 | 226,933 |
| 2024-07-08 | 172.70 | 178.00 | 172.70 | 177.56 | 177.56 | 265,136 |
| 2024-07-05 | 164.28 | 174.01 | 164.28 | 172.69 | 172.69 | 381,566 |
| 2024-07-03 | 162.52 | 165.24 | 162.52 | 163.68 | 163.68 | 364,721 |
| 2024-07-02 | 156.33 | 162.37 | 156.00 | 162.32 | 162.32 | 283,491 |
| 2024-07-01 | 163.43 | 164.24 | 153.69 | 157.28 | 157.28 | 244,902 |
| 2024-06-28 | 159.45 | 166.43 | 159.45 | 163.07 | 163.07 | 278,744 |
| 2024-06-27 | 156.84 | 159.60 | 156.10 | 159.06 | 159.06 | 107,826 |
| 2024-06-26 | 157.28 | 160.93 | 156.06 | 156.82 | 156.82 | 124,113 |
| 2024-06-25 | 159.89 | 161.28 | 156.48 | 159.47 | 159.47 | 215,808 |
| 2024-06-24 | 158.54 | 163.40 | 158.23 | 159.80 | 159.80 | 140,557 |
| 2024-06-21 | 163.16 | 163.16 | 157.89 | 161.08 | 161.08 | 184,290 |
| 2024-06-20 | 153.91 | 166.82 | 153.20 | 161.90 | 161.90 | 511,611 |
| 2024-06-18 | 156.58 | 158.10 | 153.36 | 154.78 | 154.78 | 272,755 |
| 2024-06-17 | 158.71 | 160.00 | 154.17 | 158.55 | 158.55 | 277,549 |
| 2024-06-14 | 158.00 | 161.32 | 157.68 | 159.20 | 159.20 | 157,910 |
| 2024-06-13 | 161.83 | 162.65 | 157.35 | 160.85 | 160.85 | 248,216 |
| 2024-06-12 | 159.43 | 162.22 | 158.80 | 160.22 | 160.22 | 434,035 |
| 2024-06-11 | 161.51 | 161.51 | 156.92 | 158.83 | 158.83 | 226,318 |
| 2024-06-10 | 166.00 | 166.00 | 160.17 | 160.64 | 160.64 | 277,721 |
| 2024-06-07 | 166.80 | 169.39 | 165.79 | 166.27 | 166.27 | 157,449 |
| 2024-06-06 | 166.84 | 169.50 | 163.87 | 167.66 | 167.66 | 197,222 |
| 2024-06-05 | 160.61 | 167.12 | 160.28 | 165.14 | 165.14 | 258,201 |
| 2024-06-04 | 164.82 | 164.82 | 159.84 | 160.72 | 160.72 | 279,062 |
| 2024-06-03 | 162.73 | 171.08 | 160.93 | 162.12 | 162.12 | 337,257 |
| 2024-05-31 | 164.23 | 169.37 | 160.08 | 162.23 | 162.23 | 312,217 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.