Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 201.04 | 211.00 | 201.04 | 207.60 | 207.60 | 215,975 |
| 2024-03-01 | 194.19 | 202.30 | 194.19 | 202.09 | 202.09 | 296,663 |
| 2024-02-29 | 176.71 | 190.87 | 175.91 | 190.66 | 190.66 | 775,048 |
| 2024-02-28 | 175.95 | 177.90 | 173.62 | 176.39 | 176.39 | 98,794 |
| 2024-02-27 | 177.26 | 178.26 | 172.52 | 177.27 | 177.27 | 140,218 |
| 2024-02-26 | 175.17 | 179.84 | 174.82 | 176.45 | 176.45 | 131,282 |
| 2024-02-23 | 183.72 | 183.76 | 174.59 | 176.68 | 176.68 | 235,558 |
| 2024-02-22 | 164.29 | 183.80 | 164.29 | 183.16 | 183.16 | 526,215 |
| 2024-02-21 | 162.90 | 164.98 | 161.82 | 163.65 | 163.65 | 121,307 |
| 2024-02-20 | 173.93 | 174.00 | 162.00 | 164.70 | 164.70 | 229,004 |
| 2024-02-16 | 176.90 | 180.27 | 173.52 | 176.12 | 176.12 | 1,985,382 |
| 2024-02-15 | 175.76 | 180.50 | 175.25 | 177.33 | 177.33 | 128,252 |
| 2024-02-14 | 171.66 | 177.49 | 171.66 | 176.67 | 176.67 | 161,379 |
| 2024-02-13 | 173.14 | 173.14 | 164.33 | 169.80 | 169.80 | 465,236 |
| 2024-02-12 | 174.16 | 177.39 | 171.56 | 172.40 | 172.40 | 445,996 |
| 2024-02-09 | 170.90 | 175.08 | 168.71 | 172.25 | 172.25 | 211,968 |
| 2024-02-08 | 171.30 | 172.13 | 169.00 | 170.01 | 170.01 | 536,994 |
| 2024-02-07 | 168.44 | 172.91 | 167.40 | 171.13 | 171.13 | 197,734 |
| 2024-02-06 | 171.83 | 177.62 | 165.50 | 166.50 | 166.50 | 2,431,963 |
| 2024-02-05 | 177.15 | 180.20 | 171.11 | 174.47 | 174.47 | 1,274,301 |
| 2024-02-02 | 173.05 | 178.87 | 173.05 | 178.73 | 178.73 | 303,816 |
| 2024-02-01 | 165.87 | 170.69 | 165.87 | 170.40 | 170.40 | 309,008 |
| 2024-01-31 | 170.67 | 170.67 | 159.27 | 168.89 | 168.89 | 297,786 |
| 2024-01-30 | 175.97 | 179.33 | 169.52 | 170.38 | 170.38 | 369,312 |
| 2024-01-29 | 180.23 | 180.45 | 174.41 | 175.80 | 175.80 | 327,163 |
| 2024-01-26 | 181.21 | 181.21 | 172.84 | 176.52 | 176.52 | 478,534 |
| 2024-01-25 | 178.92 | 184.89 | 177.68 | 178.83 | 178.83 | 451,521 |
| 2024-01-24 | 170.58 | 180.58 | 170.58 | 177.40 | 177.40 | 629,357 |
| 2024-01-23 | 165.36 | 175.78 | 164.27 | 168.22 | 168.22 | 373,450 |
| 2024-01-22 | 177.09 | 180.50 | 164.18 | 167.93 | 167.93 | 638,475 |
| 2024-01-19 | 164.58 | 169.97 | 162.20 | 169.87 | 169.87 | 450,971 |
| 2024-01-18 | 158.27 | 168.57 | 158.27 | 161.43 | 161.43 | 526,400 |
| 2024-01-17 | 157.89 | 159.33 | 154.41 | 157.20 | 157.20 | 372,901 |
| 2024-01-16 | 146.23 | 159.71 | 145.25 | 156.52 | 156.52 | 609,235 |
| 2024-01-12 | 145.00 | 148.73 | 145.00 | 146.22 | 146.22 | 199,557 |
| 2024-01-11 | 146.69 | 150.32 | 143.70 | 147.81 | 147.81 | 310,796 |
| 2024-01-10 | 146.67 | 150.45 | 146.67 | 148.74 | 148.74 | 211,558 |
| 2024-01-09 | 145.10 | 149.66 | 145.10 | 149.02 | 149.02 | 280,300 |
| 2024-01-08 | 138.42 | 147.06 | 138.42 | 147.00 | 147.00 | 224,584 |
| 2024-01-05 | 135.99 | 141.01 | 135.99 | 139.32 | 139.32 | 175,798 |
| 2024-01-04 | 135.32 | 137.67 | 134.00 | 137.05 | 137.05 | 251,057 |
| 2024-01-03 | 138.58 | 138.58 | 133.74 | 134.62 | 134.62 | 579,039 |
| 2024-01-02 | 147.25 | 147.25 | 138.08 | 138.41 | 138.41 | 212,065 |
| 2023-12-29 | 149.78 | 151.05 | 147.20 | 148.35 | 148.35 | 238,812 |
| 2023-12-28 | 145.98 | 150.39 | 145.98 | 149.99 | 149.99 | 264,542 |
| 2023-12-27 | 143.21 | 145.67 | 143.21 | 145.40 | 145.40 | 144,054 |
| 2023-12-22 | 138.97 | 141.00 | 138.97 | 139.23 | 139.23 | 115,211 |
| 2023-12-21 | 139.15 | 139.65 | 135.47 | 138.90 | 138.90 | 1,199,158 |
| 2023-12-20 | 140.15 | 140.15 | 137.88 | 138.64 | 138.64 | 403,483 |
| 2023-12-19 | 138.73 | 143.46 | 138.60 | 140.26 | 140.26 | 302,252 |
| 2023-12-18 | 138.92 | 139.75 | 137.68 | 138.74 | 138.74 | 1,103,934 |
| 2023-12-15 | 138.46 | 140.86 | 137.28 | 138.67 | 138.67 | 286,380 |
| 2023-12-14 | 137.41 | 141.82 | 135.75 | 136.95 | 136.95 | 349,104 |
| 2023-12-13 | 138.25 | 138.88 | 136.08 | 138.06 | 138.06 | 262,781 |
| 2023-12-12 | 133.93 | 139.89 | 131.90 | 137.04 | 137.04 | 465,151 |
| 2023-12-11 | 128.82 | 135.00 | 128.27 | 134.42 | 134.42 | 555,151 |
| 2023-12-08 | 126.63 | 130.98 | 126.63 | 128.90 | 128.90 | 684,001 |
| 2023-12-07 | 119.66 | 127.96 | 118.35 | 127.87 | 127.87 | 411,804 |
| 2023-12-06 | 117.83 | 122.83 | 116.73 | 116.84 | 116.84 | 206,407 |
| 2023-12-05 | 116.67 | 118.35 | 116.49 | 118.28 | 118.28 | 134,855 |
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.