Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	70.670	75.180	70.670	71.598	71.598	316,502
2022-12-12	70.220	70.220	67.607	69.330	69.330	101,413
2022-12-09	70.505	70.660	68.760	69.569	69.569	1,272,458
2022-12-08	70.000	71.211	69.011	69.540	69.540	100,260
2022-12-07	71.185	71.301	69.325	70.389	70.389	138,164
2022-12-06	73.315	73.315	70.245	70.245	70.245	74,900
2022-12-05	75.149	75.149	73.081	73.545	73.545	96,626
2022-12-02	76.251	76.251	73.685	74.339	74.339	172,178
2022-12-01	77.735	79.230	76.450	77.060	77.060	421,991
2022-11-30	73.125	76.121	72.840	76.121	76.121	165,722
2022-11-29	74.200	74.460	72.810	73.782	73.782	251,856
2022-11-28	75.355	75.406	72.969	73.062	73.062	156,764
2022-11-25	76.680	76.700	74.750	75.140	75.140	155,875
2022-11-23	75.312	78.210	75.312	76.399	76.399	155,187
2022-11-22	72.270	74.492	72.150	74.190	74.190	190,452
2022-11-21	72.935	72.935	71.571	72.281	72.281	103,352
2022-11-18	73.515	75.310	72.251	73.328	73.328	229,874
2022-11-17	73.365	74.360	70.152	73.730	73.730	290,255
2022-11-16	74.785	74.785	72.372	72.659	72.659	151,870
2022-11-15	75.395	79.139	75.395	76.620	76.620	314,353
2022-11-14	72.715	75.245	72.715	74.950	74.950	282,811
2022-11-11	68.295	73.245	68.295	72.870	72.870	227,573
2022-11-10	63.000	68.281	63.000	68.239	68.239	205,541
2022-11-09	62.979	62.979	59.960	60.488	60.488	128,744
2022-11-08	63.060	64.930	63.060	63.250	63.250	250,442
2022-11-07	61.935	63.519	61.420	62.410	62.410	994,574
2022-11-04	61.290	62.980	60.561	61.965	61.965	256,350
2022-11-03	60.660	62.210	58.070	60.980	60.980	262,513
2022-11-02	60.385	63.900	59.660	60.190	60.190	843,390
2022-11-01	60.325	61.932	59.632	60.065	60.065	198,630
2022-10-31	61.270	61.821	59.565	60.131	60.131	200,852
2022-10-28	60.200	62.338	58.992	61.741	61.741	222,451
2022-10-27	61.460	62.700	59.150	59.210	59.210	2,899,847
2022-10-26	61.440	61.752	59.158	59.960	59.960	368,869
2022-10-25	58.700	61.860	58.700	61.585	61.585	5,913,478
2022-10-24	56.955	58.862	56.671	58.695	58.695	131,899
2022-10-21	58.618	58.618	55.721	58.320	58.320	660,489
2022-10-20	57.585	60.200	57.412	57.579	57.579	178,861
2022-10-19	56.690	59.028	56.585	57.341	57.341	136,313
2022-10-18	57.945	60.490	56.405	57.990	57.990	179,287
2022-10-17	57.270	58.500	57.111	58.031	58.031	97,566
2022-10-14	59.830	59.912	56.245	56.650	56.650	216,879
2022-10-13	57.400	60.055	54.590	58.765	58.765	230,675
2022-10-12	57.145	58.120	56.345	58.120	58.120	211,047
2022-10-11	57.490	58.915	56.070	58.125	58.125	175,242
2022-10-10	58.760	58.760	56.310	58.010	58.010	132,658
2022-10-07	67.850	67.850	59.366	59.381	59.381	319,026
2022-10-06	67.680	70.265	67.680	68.475	68.475	227,815
2022-10-05	67.900	67.900	64.525	67.440	67.440	221,859
2022-10-04	66.240	69.179	66.110	67.901	67.901	929,850
2022-10-03	65.335	66.350	63.360	66.329	66.329	141,076
2022-09-30	64.315	65.890	63.500	64.270	64.270	141,705
2022-09-29	68.270	68.360	63.432	63.432	63.432	1,111,982
2022-09-28	67.670	68.665	66.000	67.875	67.875	106,321
2022-09-27	67.080	68.750	66.029	66.794	66.794	274,647
2022-09-26	67.690	68.735	66.410	66.795	66.795	110,565
2022-09-23	69.500	69.500	67.000	67.110	67.110	1,753,117
2022-09-22	74.480	74.480	69.855	69.865	69.865	5,929,052
2022-09-21	75.905	77.209	74.635	75.240	75.240	569,293
2022-09-20	75.155	76.770	74.798	75.010	75.010	698,575

← NewerPage 17 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.