Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	106.50	109.68	106.19	106.19	106.19	146,316
2023-09-07	107.65	107.65	105.10	106.99	106.99	171,891
2023-09-06	108.61	111.30	108.24	109.36	109.36	185,495
2023-09-05	109.15	111.50	106.31	111.23	111.23	165,014
2023-09-01	106.82	110.05	106.04	109.63	109.63	221,702
2023-08-31	105.74	108.06	104.86	106.00	106.00	293,018
2023-08-30	104.54	107.66	104.50	106.10	106.10	191,739
2023-08-29	101.80	106.52	101.80	106.04	106.04	166,196
2023-08-25	102.04	104.09	99.633	102.20	102.20	283,423
2023-08-24	108.42	113.28	100.95	101.66	101.66	266,026
2023-08-23	106.63	109.26	105.09	108.39	108.39	111,904
2023-08-22	106.02	109.68	104.91	105.23	105.23	170,392
2023-08-21	105.68	107.78	105.68	107.53	107.53	178,116
2023-08-18	105.32	105.37	101.69	105.22	105.22	147,399
2023-08-17	107.76	107.76	104.38	105.29	105.29	111,769
2023-08-16	111.20	111.20	106.98	107.88	107.88	112,961
2023-08-15	110.22	113.18	110.22	112.06	112.06	137,416
2023-08-14	108.35	111.05	105.44	110.67	110.67	142,616
2023-08-11	109.02	109.02	106.51	107.85	107.85	229,207
2023-08-10	109.51	113.85	109.51	110.39	110.39	228,675
2023-08-09	111.81	113.33	108.80	111.61	111.61	3,600,000
2023-08-08	115.37	115.37	111.41	112.94	112.94	192,423
2023-08-07	115.03	119.07	112.25	116.33	116.33	309,295
2023-08-04	114.25	118.82	113.98	116.95	116.95	298,872
2023-08-03	110.37	114.95	109.04	113.77	113.77	307,593
2023-08-02	117.01	120.75	107.38	110.70	110.70	399,358
2023-08-01	113.62	117.82	113.29	117.68	117.68	749,692
2023-07-31	114.31	114.47	112.35	114.47	114.47	137,202
2023-07-28	113.57	114.83	111.58	112.97	112.97	141,592
2023-07-27	110.52	115.05	110.40	112.25	112.25	252,131
2023-07-26	110.94	112.49	109.50	111.17	111.17	133,083
2023-07-25	111.00	113.00	111.00	112.78	112.78	134,269
2023-07-24	110.14	111.29	108.59	110.93	110.93	133,159
2023-07-21	112.28	112.28	109.55	111.35	111.35	134,939
2023-07-20	115.44	115.44	110.97	111.53	111.53	182,390
2023-07-19	115.93	121.56	115.57	116.51	116.51	199,551
2023-07-18	116.52	118.11	115.20	117.48	117.48	189,738
2023-07-17	117.91	117.91	112.74	117.07	117.07	229,727
2023-07-14	115.69	122.11	115.69	117.00	117.00	273,193
2023-07-13	113.66	115.75	113.65	114.95	114.95	144,378
2023-07-12	112.33	115.37	112.33	114.59	114.59	180,179
2023-07-11	110.96	114.35	109.50	110.10	110.10	1,287,541
2023-07-10	113.15	113.15	109.90	112.78	112.78	149,431
2023-07-07	113.42	115.32	113.42	114.99	114.99	205,983
2023-07-06	113.57	113.57	110.32	113.36	113.36	152,098
2023-07-05	115.36	117.60	114.22	114.68	114.68	175,017
2023-07-03	113.91	116.72	113.91	115.80	115.80	249,315
2023-06-30	112.46	114.68	112.46	114.46	114.46	167,415
2023-06-29	110.14	112.75	109.90	110.41	110.41	228,158
2023-06-28	107.97	111.72	106.94	110.46	110.46	257,534
2023-06-27	109.45	110.30	107.10	110.07	110.07	1,718,828
2023-06-26	108.14	112.53	107.20	108.60	108.60	312,979
2023-06-23	110.77	110.77	107.47	110.41	110.41	148,842
2023-06-22	111.68	113.99	110.15	111.15	111.15	782,304
2023-06-21	119.14	119.14	111.68	113.71	113.71	196,593
2023-06-20	119.57	121.68	117.80	118.12	118.12	120,403
2023-06-19	125.85	125.85	125.85	125.85	125.85	31
2023-06-16	123.74	125.85	120.58	121.21	121.21	109,208
2023-06-15	125.67	125.67	122.28	123.98	123.98	252,021
2023-06-14	127.89	128.79	123.84	125.03	125.03	307,022

← NewerPage 14 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.