Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	82.800	88.222	82.800	85.908	85.908	236,273
2023-03-13	83.794	83.794	78.561	82.893	82.893	151,658
2023-03-10	85.413	85.413	81.779	82.555	82.555	183,233
2023-03-09	85.260	87.810	84.232	84.500	84.500	592,255
2023-03-08	82.125	85.765	82.110	84.790	84.790	540,296
2023-03-07	82.365	84.809	80.720	82.620	82.620	168,434
2023-03-06	81.210	83.290	81.210	81.845	81.845	269,402
2023-03-03	79.440	81.600	79.440	81.350	81.350	60,403
2023-03-02	78.290	79.799	76.660	79.694	79.694	492,974
2023-03-01	78.585	80.276	78.008	78.140	78.140	128,295
2023-02-28	79.080	80.069	77.450	80.069	80.069	103,192
2023-02-27	78.822	80.079	78.822	79.550	79.550	149,568
2023-02-24	79.020	79.020	76.979	77.672	77.672	130,290
2023-02-23	77.989	81.749	77.989	79.225	79.225	406,642
2023-02-22	77.555	78.075	75.950	76.794	76.794	712,256
2023-02-21	78.400	78.500	76.565	77.062	77.062	349,407
2023-02-17	79.560	79.560	77.451	77.800	77.800	82,985
2023-02-16	83.560	83.560	81.370	82.470	82.470	93,855
2023-02-15	84.315	85.849	83.361	84.735	84.735	72,850
2023-02-14	82.745	86.050	81.825	85.286	85.286	765,518
2023-02-13	81.775	84.148	81.028	83.580	83.580	2,717,697
2023-02-10	82.695	82.695	80.485	80.899	80.899	222,827
2023-02-09	85.185	86.668	84.381	84.381	84.381	911,028
2023-02-08	84.874	87.970	84.874	85.635	85.635	479,883
2023-02-07	84.870	85.776	82.588	84.078	84.078	124,705
2023-02-06	86.266	86.266	83.259	83.855	83.855	155,115
2023-02-03	87.105	88.765	85.970	86.493	86.493	163,611
2023-02-02	83.410	88.915	83.410	87.695	87.695	436,989
2023-02-01	75.150	83.005	75.150	82.860	82.860	1,229,327
2023-01-31	73.270	74.935	72.051	74.639	74.639	2,927,853
2023-01-30	74.820	74.820	72.489	73.035	73.035	123,437
2023-01-27	74.690	76.720	73.520	76.512	76.512	207,557
2023-01-26	74.300	77.048	74.300	74.967	74.967	121,541
2023-01-25	74.470	74.470	72.102	74.391	74.391	157,236
2023-01-24	75.305	76.530	73.436	74.218	74.218	617,914
2023-01-23	71.530	76.125	71.530	75.758	75.758	204,849
2023-01-20	67.640	69.465	67.495	69.456	69.456	593,457
2023-01-19	70.530	70.530	67.278	68.056	68.056	560,686
2023-01-18	71.450	72.770	70.505	70.832	70.832	150,086
2023-01-17	71.090	72.650	70.660	71.910	71.910	140,163
2023-01-13	69.351	70.942	69.351	70.450	70.450	127,585
2023-01-12	67.755	71.625	67.220	71.280	71.280	149,673
2023-01-11	67.258	68.560	67.258	68.258	68.258	120,722
2023-01-10	68.050	68.050	66.628	68.005	68.005	522,256
2023-01-09	64.750	69.309	64.750	68.520	68.520	163,206
2023-01-06	63.105	63.471	60.060	63.471	63.471	233,967
2023-01-05	63.970	63.970	62.830	63.240	63.240	83,457
2023-01-04	64.830	65.740	63.368	64.590	64.590	315,786
2023-01-03	64.135	66.770	63.758	63.969	63.969	133,696
2022-12-30	64.392	64.392	63.369	63.645	63.645	60,035
2022-12-29	63.091	65.061	63.091	64.945	64.945	49,108
2022-12-28	63.500	63.500	61.975	62.730	62.730	54,965
2022-12-23	63.325	64.650	62.811	64.178	64.178	98,971
2022-12-22	67.200	67.680	62.288	62.755	62.755	964,074
2022-12-21	65.545	67.815	65.258	67.760	67.760	86,750
2022-12-20	64.290	66.048	63.543	65.691	65.691	155,346
2022-12-19	64.985	65.490	63.730	64.225	64.225	94,109
2022-12-16	66.620	67.110	64.811	65.235	65.235	340,272
2022-12-15	68.930	68.930	66.161	66.335	66.335	828,054
2022-12-14	72.000	72.000	69.175	70.010	70.010	146,250

← NewerPage 16 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.