Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 164.23 | 169.37 | 160.08 | 162.23 | 162.23 | 312,217 |
| 2024-05-30 | 164.63 | 168.69 | 163.80 | 167.65 | 167.65 | 484,518 |
| 2024-05-29 | 170.94 | 171.50 | 162.93 | 166.08 | 166.08 | 317,876 |
| 2024-05-28 | 164.97 | 174.52 | 164.97 | 172.86 | 172.86 | 417,562 |
| 2024-05-24 | 162.33 | 167.44 | 160.28 | 167.38 | 167.38 | 284,512 |
| 2024-05-23 | 167.43 | 173.13 | 159.02 | 159.35 | 159.35 | 510,470 |
| 2024-05-22 | 164.23 | 169.81 | 164.23 | 165.09 | 165.09 | 372,816 |
| 2024-05-21 | 166.50 | 166.50 | 163.15 | 164.80 | 164.80 | 161,821 |
| 2024-05-20 | 165.43 | 168.43 | 164.48 | 166.43 | 166.43 | 180,196 |
| 2024-05-17 | 167.24 | 169.65 | 162.39 | 162.52 | 162.52 | 285,423 |
| 2024-05-16 | 159.95 | 168.05 | 159.95 | 163.90 | 163.90 | 356,861 |
| 2024-05-15 | 153.41 | 159.29 | 153.41 | 159.26 | 159.26 | 171,274 |
| 2024-05-14 | 152.46 | 153.46 | 148.81 | 152.52 | 152.52 | 106,507 |
| 2024-05-13 | 152.73 | 153.25 | 151.24 | 151.78 | 151.78 | 90,719 |
| 2024-05-10 | 152.37 | 156.35 | 151.35 | 152.40 | 152.40 | 92,039 |
| 2024-05-09 | 154.06 | 154.06 | 150.63 | 152.21 | 152.21 | 256,021 |
| 2024-05-08 | 155.32 | 155.32 | 152.53 | 153.34 | 153.34 | 168,178 |
| 2024-05-07 | 154.30 | 157.67 | 154.30 | 154.48 | 154.48 | 126,346 |
| 2024-05-03 | 145.84 | 150.77 | 145.84 | 150.27 | 150.27 | 124,197 |
| 2024-05-02 | 144.94 | 147.61 | 141.17 | 145.76 | 145.76 | 151,029 |
| 2024-05-01 | 155.67 | 155.67 | 142.15 | 144.03 | 144.03 | 246,148 |
| 2024-04-30 | 160.04 | 162.35 | 158.93 | 160.30 | 160.30 | 179,643 |
| 2024-04-29 | 157.22 | 160.77 | 156.28 | 160.15 | 160.15 | 144,634 |
| 2024-04-26 | 153.44 | 158.60 | 153.44 | 157.26 | 157.26 | 153,219 |
| 2024-04-25 | 151.83 | 154.43 | 146.82 | 154.16 | 154.16 | 88,715 |
| 2024-04-24 | 151.64 | 157.64 | 150.82 | 151.16 | 151.16 | 207,947 |
| 2024-04-23 | 148.64 | 153.48 | 148.64 | 153.13 | 153.13 | 1,201,881 |
| 2024-04-22 | 149.83 | 149.89 | 145.63 | 149.40 | 149.40 | 163,889 |
| 2024-04-19 | 153.95 | 154.67 | 147.70 | 147.98 | 147.98 | 164,168 |
| 2024-04-18 | 157.88 | 157.88 | 152.34 | 154.28 | 154.28 | 156,708 |
| 2024-04-17 | 164.35 | 164.45 | 155.50 | 156.15 | 156.15 | 159,605 |
| 2024-04-16 | 163.89 | 164.88 | 159.70 | 163.63 | 163.63 | 363,567 |
| 2024-04-15 | 163.57 | 164.36 | 158.77 | 160.27 | 160.27 | 254,026 |
| 2024-04-12 | 170.08 | 170.40 | 161.82 | 163.22 | 163.22 | 186,328 |
| 2024-04-11 | 166.90 | 170.53 | 166.55 | 169.83 | 169.83 | 183,348 |
| 2024-04-10 | 169.28 | 172.95 | 164.00 | 164.76 | 164.76 | 265,579 |
| 2024-04-09 | 170.18 | 171.56 | 167.30 | 169.22 | 169.22 | 151,621 |
| 2024-04-08 | 171.17 | 171.60 | 166.85 | 170.40 | 170.40 | 246,674 |
| 2024-04-05 | 167.85 | 172.68 | 165.58 | 171.18 | 171.18 | 298,926 |
| 2024-04-04 | 180.82 | 183.00 | 174.98 | 175.00 | 175.00 | 191,580 |
| 2024-04-03 | 176.76 | 182.03 | 176.76 | 181.67 | 181.67 | 181,220 |
| 2024-04-02 | 181.64 | 183.36 | 174.84 | 177.30 | 177.30 | 146,457 |
| 2024-03-28 | 178.33 | 183.34 | 178.33 | 180.29 | 180.29 | 169,994 |
| 2024-03-27 | 179.49 | 181.23 | 175.41 | 177.77 | 177.77 | 269,813 |
| 2024-03-26 | 179.97 | 182.59 | 176.34 | 179.18 | 179.18 | 222,752 |
| 2024-03-25 | 178.35 | 182.78 | 172.00 | 178.70 | 178.70 | 193,304 |
| 2024-03-22 | 180.04 | 182.89 | 175.07 | 179.34 | 179.34 | 152,766 |
| 2024-03-21 | 177.67 | 187.67 | 177.67 | 180.08 | 180.08 | 318,432 |
| 2024-03-20 | 178.25 | 185.00 | 174.00 | 179.05 | 179.05 | 206,389 |
| 2024-03-19 | 185.70 | 185.70 | 177.37 | 180.63 | 180.63 | 189,101 |
| 2024-03-18 | 192.67 | 194.42 | 188.06 | 192.18 | 192.18 | 131,049 |
| 2024-03-15 | 194.63 | 195.42 | 184.00 | 192.98 | 192.98 | 192,736 |
| 2024-03-14 | 192.77 | 196.91 | 184.38 | 184.68 | 184.68 | 131,399 |
| 2024-03-13 | 199.87 | 204.93 | 192.70 | 196.17 | 196.17 | 102,841 |
| 2024-03-12 | 202.14 | 202.14 | 194.30 | 201.64 | 201.64 | 113,584 |
| 2024-03-11 | 207.50 | 207.50 | 196.73 | 198.21 | 198.21 | 144,648 |
| 2024-03-08 | 212.35 | 227.28 | 205.66 | 208.12 | 208.12 | 283,288 |
| 2024-03-07 | 210.20 | 213.79 | 208.22 | 213.03 | 213.03 | 178,762 |
| 2024-03-06 | 205.65 | 214.80 | 205.65 | 211.05 | 211.05 | 209,021 |
| 2024-03-05 | 205.17 | 205.17 | 198.15 | 202.62 | 202.62 | 205,325 |
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.