Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	75.715	76.810	74.720	75.530	75.530	346,188
2022-09-15	77.505	77.920	74.920	76.830	76.830	127,968
2022-09-14	78.062	78.062	75.900	76.742	76.742	171,508
2022-09-13	84.145	85.950	78.081	78.380	78.380	145,138
2022-09-12	85.200	85.310	83.470	84.120	84.120	127,696
2022-09-09	83.880	85.590	83.880	85.158	85.158	201,287
2022-09-08	79.280	83.430	79.280	81.829	81.829	622,229
2022-09-07	79.460	79.669	77.770	79.359	79.359	184,965
2022-09-06	80.305	80.890	78.400	79.080	79.080	219,295
2022-09-05	80.240	80.240	80.240	80.240	80.240	941
2022-09-02	79.840	83.600	79.840	80.195	80.195	1,107,035
2022-09-01	82.695	82.695	78.541	80.145	80.145	366,737
2022-08-31	86.200	86.630	83.750	84.579	84.579	148,740
2022-08-30	89.420	90.145	85.380	86.250	86.250	181,429
2022-08-26	96.610	97.562	92.039	92.051	92.051	190,214
2022-08-25	93.230	97.559	93.230	96.670	96.670	104,723
2022-08-24	93.340	93.340	90.930	92.540	92.540	113,106
2022-08-23	92.925	94.435	92.121	93.320	93.320	356,756
2022-08-22	94.980	94.980	92.470	92.879	92.879	135,363
2022-08-19	99.232	99.232	94.600	95.398	95.398	178,511
2022-08-18	97.185	100.99	96.740	100.83	100.83	104,168
2022-08-17	99.505	99.618	96.730	98.180	98.180	107,890
2022-08-16	101.32	101.39	98.355	100.96	100.96	209,473
2022-08-15	100.37	101.84	99.818	100.39	100.39	103,751
2022-08-12	100.40	101.40	98.522	100.90	100.90	717,217
2022-08-11	98.875	102.33	98.875	98.895	98.895	130,600
2022-08-10	96.115	98.732	95.645	98.320	98.320	83,849
2022-08-09	99.145	100.07	93.675	94.855	94.855	432,892
2022-08-08	101.53	102.31	98.000	99.765	99.765	260,419
2022-08-05	102.25	103.84	101.00	102.50	102.50	123,778
2022-08-04	97.715	104.51	97.365	103.79	103.79	160,305
2022-08-03	98.420	98.691	94.271	97.885	97.885	184,655
2022-08-02	97.585	100.90	95.445	99.770	99.770	196,566
2022-08-01	93.980	98.370	93.980	96.615	96.615	235,759
2022-07-29	90.765	93.981	90.570	93.655	93.655	110,233
2022-07-28	88.640	91.615	88.635	90.375	90.375	159,159
2022-07-27	86.340	89.210	86.340	87.908	87.908	141,283
2022-07-26	86.440	87.749	85.175	85.379	85.379	126,969
2022-07-25	88.100	88.100	85.279	86.638	86.638	373,495
2022-07-22	90.430	90.620	87.170	87.280	87.280	159,599
2022-07-21	88.850	91.568	88.230	90.615	90.615	316,598
2022-07-20	85.150	89.331	85.150	88.420	88.420	534,104
2022-07-19	83.575	86.390	82.218	86.292	86.292	109,427
2022-07-18	82.440	84.450	81.510	82.000	82.000	148,102
2022-07-15	77.950	80.720	77.950	80.610	80.610	84,585
2022-07-14	77.975	78.880	76.020	78.360	78.360	140,491
2022-07-13	76.365	79.100	74.530	78.310	78.310	868,351
2022-07-12	76.880	77.366	74.480	76.910	76.910	963,426
2022-07-11	78.231	78.231	75.850	77.770	77.770	122,110
2022-07-08	79.175	80.440	77.403	79.449	79.449	98,675
2022-07-07	76.950	79.910	76.950	79.910	79.910	113,860
2022-07-06	73.985	75.739	73.605	75.000	75.000	700,991
2022-07-05	73.440	74.899	71.610	74.325	74.325	172,725
2022-07-04	73.156	73.156	73.156	73.156	73.156	18,232
2022-07-01	76.470	76.470	72.701	73.360	73.360	146,108
2022-06-30	77.680	78.860	75.495	77.689	77.689	244,466
2022-06-29	80.780	80.780	76.531	77.820	77.820	290,010
2022-06-28	86.230	86.700	80.580	80.640	80.640	191,190
2022-06-27	86.650	88.175	85.320	86.710	86.710	202,971
2022-06-24	83.115	87.430	83.099	86.171	86.171	184,110

← NewerPage 18 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.