Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	118.88	121.14	116.37	118.43	118.43	167,191
2023-12-01	121.40	121.40	118.65	121.35	121.35	171,413
2023-11-30	124.02	124.02	119.67	120.65	120.65	144,669
2023-11-29	122.35	125.71	122.01	124.51	124.51	2,106,000
2023-11-28	121.95	122.51	120.78	121.49	121.49	136,697
2023-11-27	122.56	123.87	121.77	123.33	123.33	135,300
2023-11-24	122.33	124.33	121.55	122.32	122.32	1,067,070
2023-11-22	119.05	124.75	117.50	123.11	123.11	189,952
2023-11-21	120.58	120.58	117.95	118.84	118.84	139,850
2023-11-20	120.07	121.92	120.07	121.11	121.11	149,917
2023-11-17	119.66	121.48	118.83	121.30	121.30	166,892
2023-11-16	117.91	120.71	116.41	120.10	120.10	167,936
2023-11-15	121.00	121.00	116.88	117.84	117.84	761,892
2023-11-14	117.95	122.08	117.00	119.60	119.60	218,230
2023-11-13	117.70	119.00	116.00	116.87	116.87	152,837
2023-11-10	115.30	119.70	114.06	118.94	118.94	246,298
2023-11-09	113.34	115.81	112.75	113.77	113.77	409,188
2023-11-08	113.62	115.30	112.92	113.74	113.74	130,570
2023-11-07	112.88	114.65	110.98	113.69	113.69	149,801
2023-11-06	111.03	113.08	110.22	110.45	110.45	374,389
2023-11-03	108.25	113.36	107.16	113.10	113.10	296,254
2023-11-02	106.73	109.39	105.94	108.50	108.50	247,668
2023-11-01	97.220	107.70	96.840	107.38	107.38	448,171
2023-10-31	95.145	98.680	94.100	98.320	98.320	221,312
2023-10-30	95.620	97.050	94.731	96.650	96.650	111,866
2023-10-27	95.260	97.279	94.700	96.362	96.362	168,385
2023-10-26	97.500	97.500	93.115	94.225	94.225	166,850
2023-10-25	100.56	101.10	95.570	96.220	96.220	162,165
2023-10-24	100.18	101.30	99.385	100.23	100.23	709,561
2023-10-23	101.66	102.38	99.322	102.04	102.04	205,878
2023-10-20	103.64	104.29	101.44	102.14	102.14	183,901
2023-10-19	104.50	105.59	101.98	103.29	103.29	176,526
2023-10-18	104.71	104.74	102.31	102.67	102.67	165,302
2023-10-17	106.29	106.29	101.66	104.93	104.93	165,818
2023-10-16	106.50	107.46	105.06	106.51	106.51	151,998
2023-10-13	110.57	110.57	104.76	105.06	105.06	205,268
2023-10-12	109.41	111.29	107.52	107.66	107.66	226,662
2023-10-11	108.96	110.10	106.94	107.54	107.54	163,504
2023-10-10	106.40	110.11	106.40	108.78	108.78	224,735
2023-10-09	105.38	107.27	104.79	106.91	106.91	148,633
2023-10-06	101.47	107.07	101.06	106.92	106.92	247,205
2023-10-05	101.51	103.72	100.32	102.79	102.79	243,594
2023-10-04	102.02	102.69	99.050	102.10	102.10	155,160
2023-10-03	101.81	103.28	99.771	99.821	99.821	177,210
2023-10-02	103.57	103.83	101.70	102.51	102.51	110,185
2023-09-29	102.71	104.94	102.71	103.05	103.05	160,326
2023-09-28	97.845	104.18	97.845	102.77	102.77	201,776
2023-09-27	96.630	98.736	95.960	97.089	97.089	185,909
2023-09-26	96.515	97.772	95.391	95.690	95.690	206,143
2023-09-25	97.130	97.130	94.686	96.883	96.883	141,157
2023-09-22	97.945	98.418	95.720	95.720	95.720	208,909
2023-09-21	100.26	100.26	96.370	96.651	96.651	257,684
2023-09-20	102.46	103.84	101.44	101.79	101.79	143,789
2023-09-19	101.89	102.58	100.71	102.29	102.29	147,537
2023-09-18	102.63	102.96	99.460	102.50	102.50	177,910
2023-09-15	106.70	106.70	101.86	102.15	102.15	141,542
2023-09-14	107.09	109.09	106.22	106.67	106.67	191,795
2023-09-13	104.90	108.72	104.90	108.32	108.32	229,635
2023-09-12	104.90	106.72	103.21	105.96	105.96	237,354
2023-09-11	107.29	107.29	103.00	104.95	104.95	227,348

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.