Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	126.56	132.61	125.91	128.30	128.30	244,196
2023-06-12	126.40	130.46	126.40	127.92	127.92	205,815
2023-06-09	123.61	127.24	123.61	125.35	125.35	216,788
2023-06-08	122.18	122.18	117.12	120.60	120.60	531,291
2023-06-07	123.76	125.28	118.07	119.71	119.71	223,452
2023-06-06	117.74	124.33	117.74	122.89	122.89	202,389
2023-06-05	118.75	119.30	116.48	118.10	118.10	138,150
2023-06-02	118.14	121.61	117.88	117.94	117.94	113,210
2023-06-01	120.79	120.79	116.61	120.70	120.70	140,601
2023-05-31	125.65	125.65	118.66	120.05	120.05	171,296
2023-05-30	125.60	130.90	123.42	125.49	125.49	284,205
2023-05-26	120.40	127.14	120.40	126.30	126.30	213,453
2023-05-25	115.83	120.36	115.83	119.61	119.61	2,262,547
2023-05-24	107.57	107.57	105.70	107.48	107.48	109,666
2023-05-23	107.78	110.99	107.25	108.58	108.58	559,310
2023-05-22	105.76	108.78	103.49	107.66	107.66	143,621
2023-05-19	107.23	107.23	104.62	105.29	105.29	163,554
2023-05-18	103.57	107.98	103.57	106.59	106.59	216,066
2023-05-17	102.00	104.04	100.04	103.99	103.99	200,602
2023-05-16	97.330	103.28	97.330	102.48	102.48	235,535
2023-05-15	94.820	96.719	93.492	96.719	96.719	102,030
2023-05-12	96.800	97.398	93.738	94.325	94.325	180,076
2023-05-11	99.030	99.150	96.141	96.701	96.701	138,051
2023-05-10	94.492	99.932	94.492	96.996	96.996	3,055,755
2023-05-09	94.630	96.170	93.479	95.480	95.480	611,578
2023-05-05	84.758	90.418	84.758	90.079	90.079	175,773
2023-05-04	82.200	91.499	81.110	88.518	88.518	265,501
2023-05-03	85.200	85.200	81.410	82.100	82.100	294,649
2023-05-02	88.150	90.255	88.150	89.710	89.710	144,645
2023-04-28	86.444	89.338	86.444	89.159	89.159	112,279
2023-04-27	86.535	87.020	84.112	86.611	86.611	100,704
2023-04-26	85.820	87.340	85.322	86.040	86.040	134,339
2023-04-25	86.460	86.960	84.181	84.181	84.181	168,880
2023-04-24	88.639	88.639	86.365	87.408	87.408	120,564
2023-04-21	89.680	89.680	88.441	88.789	88.789	102,456
2023-04-20	89.525	91.567	88.800	90.880	90.880	89,205
2023-04-19	90.260	90.525	88.231	89.970	89.970	92,786
2023-04-18	89.665	92.150	89.665	89.770	89.770	135,120
2023-04-17	90.495	90.495	88.335	89.039	89.039	27,685
2023-04-14	92.230	92.970	90.535	91.320	91.320	85,691
2023-04-13	93.140	93.140	91.900	92.318	92.318	185,640
2023-04-12	94.335	95.050	91.762	93.340	93.340	317,818
2023-04-11	92.700	96.065	92.700	94.123	94.123	1,069,875
2023-04-06	91.925	92.749	90.675	92.650	92.650	94,462
2023-04-05	94.470	94.470	91.409	92.262	92.262	134,843
2023-04-04	96.000	97.154	95.740	96.400	96.400	87,350
2023-04-03	96.515	96.790	94.840	95.152	95.152	117,693
2023-03-31	97.940	97.940	95.271	97.731	97.731	80,020
2023-03-30	97.180	99.526	97.180	97.821	97.821	96,731
2023-03-29	94.882	96.882	94.882	95.650	95.650	101,883
2023-03-28	96.420	96.890	92.873	93.615	93.615	126,701
2023-03-27	98.270	98.891	95.425	96.902	96.902	149,417
2023-03-24	99.435	99.435	96.741	97.615	97.615	126,932
2023-03-23	98.230	102.41	97.580	99.679	99.679	1,537,135
2023-03-22	95.570	101.69	95.570	99.529	99.529	307,282
2023-03-21	94.830	99.455	93.653	96.213	96.213	382,438
2023-03-20	97.070	97.840	92.901	96.120	96.120	355,139
2023-03-17	95.941	98.690	95.941	96.995	96.995	1,418,347
2023-03-16	89.079	96.590	89.079	95.901	95.901	451,491
2023-03-15	87.450	89.880	85.400	89.511	89.511	275,279

← NewerPage 15 of 21 · 1,247 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.