Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	83.115	87.430	83.099	86.171	86.171	184,110
2022-06-23	84.700	84.700	80.240	81.010	81.010	145,845
2022-06-22	85.270	86.329	82.200	85.059	85.059	106,367
2022-06-21	82.665	85.759	82.665	83.990	83.990	132,545
2022-06-17	82.890	82.890	79.448	82.379	82.379	193,114
2022-06-16	86.940	86.940	81.212	81.350	81.350	264,934
2022-06-15	86.745	89.065	86.340	87.179	87.179	182,184
2022-06-14	88.251	88.251	85.950	86.742	86.742	180,878
2022-06-13	91.988	91.988	88.115	88.215	88.215	222,100
2022-06-10	99.900	99.900	94.280	95.159	95.159	308,276
2022-06-09	102.80	103.88	100.57	101.30	101.30	183,496
2022-06-08	104.96	105.83	100.42	102.35	102.35	593,163
2022-06-07	105.85	106.18	102.64	105.40	105.40	125,321
2022-06-06	104.30	109.58	104.30	106.21	106.21	134,282
2022-06-01	102.88	103.51	99.571	101.04	101.04	468,182
2022-05-31	102.86	104.53	100.07	103.68	103.68	162,970
2022-05-27	99.400	102.38	99.400	101.25	101.25	177,888
2022-05-26	90.760	100.29	90.760	99.435	99.435	282,288
2022-05-25	91.335	92.809	89.535	91.525	91.525	189,785
2022-05-24	93.400	96.590	89.615	92.000	92.000	179,021
2022-05-23	93.400	94.761	89.721	94.761	94.761	230,003
2022-05-20	98.623	98.623	88.308	89.860	89.860	227,394
2022-05-19	99.965	100.62	95.111	98.380	98.380	251,212
2022-05-18	100.71	104.15	96.500	96.795	96.795	705,816
2022-05-17	97.638	103.17	97.638	101.81	101.81	278,328
2022-05-16	94.185	98.135	93.089	96.150	96.150	285,047
2022-05-13	88.250	95.830	88.250	93.692	93.692	163,168
2022-05-12	88.470	88.470	83.294	84.120	84.120	895,232
2022-05-11	86.530	93.430	86.530	89.039	89.039	214,430
2022-05-10	88.725	90.733	85.430	88.995	88.995	126,423
2022-05-09	93.645	93.645	86.040	86.150	86.150	239,926
2022-05-06	94.365	98.159	92.700	94.989	94.989	211,952
2022-05-05	98.920	99.420	93.030	93.670	93.670	893,343
2022-05-04	91.130	98.260	91.130	94.020	94.020	941,224
2022-05-03	89.030	92.197	89.030	90.785	90.785	145,780
2022-04-29	86.735	91.760	86.735	86.890	86.890	188,207
2022-04-28	85.715	89.200	84.811	89.160	89.160	81,089
2022-04-27	86.905	87.836	84.020	86.300	86.300	132,357
2022-04-26	90.660	93.170	85.560	86.249	86.249	1,226,899
2022-04-25	91.000	91.340	88.140	89.090	89.090	997,031
2022-04-22	91.380	91.380	88.350	88.395	88.395	80,008
2022-04-21	95.505	96.110	89.830	89.830	89.830	69,959
2022-04-20	96.705	97.969	93.740	93.855	93.855	711,399
2022-04-19	96.975	97.050	92.711	95.800	95.800	116,876
2022-04-14	97.735	98.360	94.560	94.888	94.888	82,506
2022-04-13	96.860	98.090	94.790	96.935	96.935	98,644
2022-04-12	96.630	99.650	95.485	95.485	95.485	92,937
2022-04-11	99.650	99.650	96.000	98.240	98.240	101,047
2022-04-08	103.07	105.00	100.47	101.07	101.07	94,564
2022-04-07	101.93	105.17	100.93	103.56	103.56	100,500
2022-04-06	106.82	106.82	101.74	102.43	102.43	257,223
2022-04-05	110.23	111.00	106.60	107.34	107.34	66,717
2022-04-04	108.52	110.57	107.24	108.60	108.60	97,879
2022-04-01	111.92	111.92	106.14	106.74	106.74	119,134
2022-03-31	118.00	118.00	109.07	109.49	109.49	175,727
2022-03-30	122.42	125.66	121.77	121.88	121.88	472,509
2022-03-29	119.60	122.73	119.60	122.54	122.54	88,968
2022-03-28	118.29	120.39	116.72	118.96	118.96	332,603
2022-03-25	120.65	122.46	117.29	118.96	118.96	1,221,438
2022-03-24	114.46	120.31	113.74	119.62	119.62	200,376

← NewerPage 19 of 21 · 1,252 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.