Advanced Micro Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	146.14	146.14	146.14	146.14	146.14	133
2021-12-23	143.85	148.99	143.85	147.59	147.59	53,326
2021-12-22	143.71	144.46	140.36	142.27	142.27	35,313
2021-12-21	135.31	143.40	135.31	143.29	143.29	42,021
2021-12-20	137.81	137.81	133.66	135.27	135.27	24,774
2021-12-17	139.22	141.95	135.88	138.97	138.97	265,908
2021-12-16	147.83	147.83	137.64	137.86	137.86	272,325
2021-12-15	133.85	139.54	133.85	139.39	139.39	66,208
2021-12-14	136.67	138.26	130.61	133.97	133.97	76,297
2021-12-13	138.44	139.43	133.54	134.87	134.87	35,403
2021-12-10	141.31	141.31	136.23	137.46	137.46	47,979
2021-12-09	143.57	148.59	138.29	138.29	138.29	40,931
2021-12-08	142.83	146.94	142.83	144.75	144.75	35,376
2021-12-07	141.06	145.72	141.06	144.80	144.80	84,736
2021-12-06	141.60	145.02	134.54	139.70	139.70	47,545
2021-12-03	150.40	152.35	140.81	142.42	142.42	145,626
2021-12-02	151.19	153.38	146.58	150.24	150.24	62,874
2021-12-01	157.13	162.26	151.47	151.57	151.57	51,572
2021-11-30	159.13	164.29	155.69	157.81	157.81	74,015
2021-11-29	156.27	160.38	156.27	160.33	160.33	90,771
2021-11-26	157.97	158.02	152.92	154.81	154.81	97,808
2021-11-25	158.65	159.94	158.65	158.65	158.65	6,120
2021-11-24	147.30	156.24	147.19	155.33	155.33	70,262
2021-11-23	152.67	152.67	145.32	146.77	146.77	183,842
2021-11-22	154.82	161.88	153.30	154.87	154.87	81,740
2021-11-19	156.29	157.29	153.51	156.18	156.18	44,893
2021-11-18	153.11	158.87	153.11	153.60	153.60	79,550
2021-11-17	151.34	155.23	149.71	151.41	151.41	200,924
2021-11-16	145.49	151.69	145.48	151.28	151.28	59,749
2021-11-15	147.83	148.97	143.03	144.93	144.93	33,902
2021-11-12	144.26	149.80	144.26	147.38	147.38	49,117
2021-11-11	142.40	145.86	141.00	145.63	145.63	76,258
2021-11-10	147.55	150.53	140.41	140.78	140.78	135,578
2021-11-09	151.30	155.49	144.13	148.48	148.48	187,111
2021-11-08	137.97	153.41	137.48	152.34	152.34	181,941
2021-11-05	138.42	141.14	134.52	136.21	136.21	166,346
2021-11-04	131.57	138.75	130.53	137.40	137.40	215,472
2021-11-03	127.62	130.30	126.94	129.93	129.93	198,111
2021-11-02	125.09	128.18	124.36	126.91	126.91	653,112
2021-11-01	120.61	123.53	118.17	123.34	123.34	69,606
2021-10-29	121.30	122.74	119.91	121.30	121.30	40,471
2021-10-28	123.40	123.40	120.30	120.87	120.87	35,955
2021-10-27	125.83	127.93	121.20	123.68	123.68	117,190
2021-10-26	122.82	127.17	122.82	123.67	123.67	87,653
2021-10-25	119.01	123.39	118.69	122.93	122.93	61,082
2021-10-22	118.47	121.51	118.47	120.04	120.04	50,593
2021-10-21	117.81	118.69	116.29	118.19	118.19	97,554
2021-10-20	116.25	118.27	115.44	116.02	116.02	67,232
2021-10-19	114.48	117.70	114.48	116.24	116.24	91,442
2021-10-18	112.31	116.87	111.53	116.13	116.13	96,698
2021-10-15	112.04	112.83	111.24	112.19	112.19	29,767
2021-10-14	109.15	112.16	109.12	111.83	111.83	149,249

← NewerPage 21 of 21 · 1,252 trading days

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.