Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 138.56 | 139.81 | 137.16 | 139.55 | 139.55 | 121,418 |
| 2024-11-18 | 135.90 | 140.89 | 135.90 | 139.92 | 139.92 | 219,884 |
| 2024-11-15 | 138.75 | 138.75 | 134.26 | 134.52 | 134.52 | 175,684 |
| 2024-11-14 | 140.86 | 141.38 | 138.56 | 139.78 | 139.78 | 200,878 |
| 2024-11-13 | 144.70 | 144.70 | 139.93 | 140.54 | 140.54 | 150,620 |
| 2024-11-12 | 147.38 | 147.38 | 141.59 | 142.65 | 142.65 | 218,557 |
| 2024-11-11 | 148.35 | 149.22 | 144.91 | 145.51 | 145.51 | 158,285 |
| 2024-11-08 | 148.16 | 151.49 | 147.73 | 148.22 | 148.22 | 143,662 |
| 2024-11-07 | 144.66 | 149.44 | 144.66 | 149.22 | 149.22 | 156,272 |
| 2024-11-06 | 141.64 | 145.34 | 141.48 | 144.37 | 144.37 | 189,159 |
| 2024-11-05 | 141.97 | 143.02 | 140.89 | 141.21 | 141.21 | 94,764 |
| 2024-11-04 | 142.42 | 144.07 | 136.00 | 141.44 | 141.44 | 850,303 |
| 2024-11-01 | 144.86 | 145.50 | 141.36 | 142.78 | 142.78 | 463,773 |
| 2024-10-31 | 149.85 | 149.85 | 143.34 | 144.18 | 144.18 | 213,247 |
| 2024-10-30 | 161.80 | 161.80 | 149.10 | 149.74 | 149.74 | 330,450 |
| 2024-10-29 | 159.03 | 166.05 | 158.93 | 166.02 | 166.02 | 488,652 |
| 2024-10-28 | 158.42 | 160.27 | 157.16 | 159.00 | 159.00 | 187,013 |
| 2024-10-25 | 154.29 | 158.90 | 153.73 | 156.13 | 156.13 | 186,251 |
| 2024-10-24 | 153.76 | 155.70 | 152.37 | 153.41 | 153.41 | 953,639 |
| 2024-10-23 | 153.38 | 154.09 | 150.53 | 150.75 | 150.75 | 404,358 |
| 2024-10-22 | 156.33 | 157.90 | 151.91 | 153.51 | 153.51 | 332,262 |
| 2024-10-21 | 157.22 | 157.30 | 154.16 | 156.94 | 156.94 | 176,834 |
| 2024-10-18 | 158.00 | 158.00 | 155.58 | 156.39 | 156.39 | 129,261 |
| 2024-10-17 | 157.41 | 160.88 | 155.98 | 157.58 | 157.58 | 184,698 |
| 2024-10-16 | 158.28 | 158.28 | 154.91 | 156.29 | 156.29 | 166,661 |
| 2024-10-15 | 165.02 | 165.02 | 156.15 | 156.69 | 156.69 | 257,823 |
| 2024-10-14 | 165.60 | 176.98 | 165.60 | 166.57 | 166.57 | 204,612 |
| 2024-10-11 | 169.33 | 169.33 | 163.06 | 169.08 | 169.08 | 146,375 |
| 2024-10-10 | 171.13 | 175.00 | 163.04 | 163.37 | 163.37 | 258,022 |
| 2024-10-09 | 171.07 | 174.38 | 169.55 | 171.01 | 171.01 | 203,618 |
| 2024-10-08 | 170.80 | 173.59 | 170.00 | 171.98 | 171.98 | 189,986 |
| 2024-10-07 | 168.26 | 172.85 | 168.26 | 171.82 | 171.82 | 301,214 |
| 2024-10-04 | 164.52 | 170.35 | 162.75 | 170.03 | 170.03 | 262,787 |
| 2024-10-03 | 162.14 | 166.76 | 158.15 | 162.39 | 162.39 | 247,837 |
| 2024-10-02 | 161.36 | 163.09 | 158.70 | 160.04 | 160.04 | 172,325 |
| 2024-10-01 | 164.65 | 165.36 | 158.18 | 160.52 | 160.52 | 144,299 |
| 2024-09-30 | 165.03 | 165.03 | 162.00 | 163.68 | 163.68 | 107,271 |
| 2024-09-27 | 165.20 | 168.73 | 164.24 | 164.72 | 164.72 | 195,197 |
| 2024-09-26 | 163.25 | 168.63 | 163.25 | 166.51 | 166.51 | 192,534 |
| 2024-09-25 | 158.18 | 162.62 | 158.18 | 162.18 | 162.18 | 216,083 |
| 2024-09-24 | 156.42 | 159.63 | 154.57 | 158.14 | 158.14 | 206,498 |
| 2024-09-23 | 155.00 | 157.95 | 155.00 | 156.32 | 156.32 | 148,707 |
| 2024-09-20 | 155.45 | 157.41 | 152.48 | 153.69 | 153.69 | 500,496 |
| 2024-09-19 | 150.42 | 159.24 | 149.15 | 158.50 | 158.50 | 302,961 |
| 2024-09-18 | 152.35 | 152.75 | 148.84 | 150.83 | 150.83 | 113,346 |
| 2024-09-17 | 152.00 | 155.00 | 149.23 | 150.02 | 150.02 | 145,976 |
| 2024-09-16 | 152.82 | 154.41 | 150.00 | 152.75 | 152.75 | 146,071 |
| 2024-09-13 | 150.72 | 153.00 | 150.72 | 152.40 | 152.40 | 164,558 |
| 2024-09-12 | 149.64 | 151.21 | 147.69 | 150.72 | 150.72 | 125,070 |
| 2024-09-11 | 140.73 | 146.13 | 140.73 | 145.90 | 145.90 | 195,692 |
| 2024-09-10 | 137.26 | 142.04 | 137.26 | 141.91 | 141.91 | 97,904 |
| 2024-09-09 | 134.41 | 137.74 | 134.41 | 137.20 | 137.20 | 101,896 |
| 2024-09-06 | 139.50 | 139.50 | 132.12 | 133.30 | 133.30 | 193,690 |
| 2024-09-05 | 141.09 | 141.70 | 137.95 | 139.63 | 139.63 | 102,792 |
| 2024-09-04 | 142.48 | 143.34 | 135.57 | 141.81 | 141.81 | 265,256 |
| 2024-09-03 | 148.27 | 149.00 | 138.34 | 138.38 | 138.38 | 127,502 |
| 2024-09-02 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 1,224 |
| 2024-08-30 | 148.97 | 148.97 | 145.26 | 146.55 | 146.55 | 103,738 |
| 2024-08-29 | 146.52 | 149.45 | 141.25 | 147.35 | 147.35 | 129,413 |
| 2024-08-28 | 150.35 | 150.40 | 144.77 | 145.82 | 145.82 | 131,553 |
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.