Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	114.48	117.54	112.29	114.23	114.23	142,306
2022-03-22	115.85	117.93	113.84	115.18	115.18	139,666
2022-03-21	113.03	117.52	112.57	114.66	114.66	135,490
2022-03-18	110.71	115.37	110.69	113.75	113.75	1,038,208
2022-03-17	114.26	114.26	109.74	110.10	110.10	154,981
2022-03-16	110.75	115.35	109.33	114.02	114.02	326,070
2022-03-15	101.70	109.02	101.70	108.66	108.66	209,362
2022-03-14	103.91	105.79	101.13	102.59	102.59	147,792
2022-03-11	105.13	109.23	104.76	106.11	106.11	63,501
2022-03-10	109.05	109.05	103.10	104.93	104.93	100,472
2022-03-09	105.53	110.95	105.53	110.43	110.43	133,118
2022-03-08	105.01	109.66	100.17	106.04	106.04	164,768
2022-03-07	107.87	109.52	104.34	105.81	105.81	105,545
2022-03-04	112.82	112.92	107.48	107.50	107.50	87,476
2022-03-03	116.10	118.28	112.19	113.25	113.25	1,198,676
2022-03-02	118.52	118.67	113.31	118.67	118.67	117,227
2022-03-01	122.84	123.10	113.94	114.14	114.14	78,055
2022-02-28	118.63	124.55	118.50	121.31	121.31	86,260
2022-02-25	115.10	120.99	114.20	119.25	119.25	896,772
2022-02-24	112.69	112.69	104.39	112.69	112.69	206,324
2022-02-23	116.82	118.58	111.39	111.74	111.74	577,795
2022-02-22	112.80	119.10	112.80	114.35	114.35	204,647
2022-02-21	113.90	113.90	113.90	113.90	113.90	1,039
2022-02-18	114.53	114.53	109.94	113.00	113.00	165,046
2022-02-17	116.73	116.98	113.24	115.08	115.08	127,342
2022-02-16	116.86	119.63	114.24	115.38	115.38	172,804
2022-02-15	118.33	120.35	114.41	119.65	119.65	164,624
2022-02-14	113.51	118.23	113.51	114.12	114.12	129,477
2022-02-11	127.03	127.03	114.52	114.74	114.74	129,842
2022-02-10	129.43	131.92	126.99	127.65	127.65	226,110
2022-02-09	127.69	132.56	127.69	132.41	132.41	548,010
2022-02-08	125.22	127.85	122.08	127.21	127.21	273,600
2022-02-07	122.82	127.46	122.82	125.07	125.07	97,659
2022-02-04	124.77	124.77	118.64	123.33	123.33	76,289
2022-02-03	121.38	125.34	118.82	122.08	122.08	96,334
2022-02-02	120.66	131.53	120.66	122.96	122.96	822,633
2022-02-01	112.78	117.01	112.78	114.05	114.05	107,734
2022-01-31	107.07	112.67	107.07	111.93	111.93	117,935
2022-01-28	104.86	104.86	99.370	101.35	101.35	109,089
2022-01-27	112.70	112.70	102.97	104.11	104.11	221,444
2022-01-26	112.36	117.01	112.36	114.05	114.05	106,186
2022-01-25	112.23	114.78	109.88	112.71	112.71	100,647
2022-01-24	119.45	119.45	107.52	112.65	112.65	128,247
2022-01-21	125.00	125.00	118.70	122.12	122.12	144,590
2022-01-20	128.33	131.25	124.81	127.10	127.10	79,778
2022-01-19	133.87	134.53	128.04	129.77	129.77	88,705
2022-01-18	136.33	136.33	132.58	133.09	133.09	71,528
2022-01-17	139.36	139.36	139.36	139.36	139.36	4,276
2022-01-14	134.71	136.95	131.51	134.92	134.92	108,795
2022-01-13	136.94	141.25	132.60	134.33	134.33	88,516
2022-01-12	136.48	140.57	135.80	137.68	137.68	96,937
2022-01-11	131.60	138.96	131.60	137.50	137.50	99,954
2022-01-10	131.34	132.00	125.17	129.77	129.77	155,876
2022-01-07	135.55	139.19	131.21	132.31	132.31	74,625
2022-01-06	137.73	137.73	131.85	135.76	135.76	97,133
2022-01-05	141.95	143.66	138.01	138.03	138.03	63,921
2022-01-04	145.15	152.26	140.77	141.54	141.54	118,001
2021-12-31	148.18	148.61	144.41	144.51	144.51	27,548
2021-12-30	148.84	148.84	145.62	146.31	146.31	32,196
2021-12-29	147.49	156.44	147.49	147.93	147.93	34,598

← NewerPage 20 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.