Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.87 | 159.84 | 151.01 | 151.70 | 151.70 | 45,737,300 |
| 2024-08-21 | 156.12 | 158.65 | 155.07 | 157.81 | 157.81 | 42,791,200 |
| 2024-08-20 | 156.49 | 162.04 | 154.51 | 156.40 | 156.40 | 76,851,200 |
| 2024-08-19 | 148.43 | 155.37 | 147.72 | 155.28 | 155.28 | 60,766,900 |
| 2024-08-16 | 145.70 | 149.37 | 145.20 | 148.56 | 148.56 | 31,123,900 |
| 2024-08-15 | 143.00 | 147.96 | 141.81 | 147.36 | 147.36 | 43,582,400 |
| 2024-08-14 | 143.00 | 143.25 | 137.64 | 140.75 | 140.75 | 35,506,400 |
| 2024-08-13 | 138.12 | 141.19 | 137.52 | 141.13 | 141.13 | 42,218,000 |
| 2024-08-12 | 134.44 | 137.99 | 133.23 | 136.77 | 136.77 | 39,724,300 |
| 2024-08-09 | 134.69 | 135.50 | 132.44 | 134.27 | 134.27 | 40,583,000 |
| 2024-08-08 | 131.97 | 136.48 | 128.94 | 136.32 | 136.32 | 49,037,500 |
| 2024-08-07 | 133.75 | 136.24 | 128.37 | 128.67 | 128.67 | 54,676,500 |
| 2024-08-06 | 135.15 | 136.44 | 129.10 | 130.18 | 130.18 | 64,455,600 |
| 2024-08-05 | 122.16 | 139.14 | 121.83 | 134.82 | 134.82 | 76,089,400 |
| 2024-08-02 | 133.50 | 137.10 | 131.33 | 132.50 | 132.50 | 78,562,000 |
| 2024-08-01 | 145.00 | 147.29 | 130.24 | 132.54 | 132.54 | 94,731,900 |
| 2024-07-31 | 150.73 | 153.60 | 140.03 | 144.48 | 144.48 | 114,306,800 |
| 2024-07-30 | 139.88 | 141.70 | 134.05 | 138.44 | 138.44 | 68,801,700 |
| 2024-07-29 | 141.19 | 144.59 | 138.75 | 139.75 | 139.75 | 47,447,200 |
| 2024-07-26 | 140.32 | 141.29 | 138.27 | 139.99 | 139.99 | 49,435,800 |
| 2024-07-25 | 144.07 | 144.75 | 136.81 | 138.32 | 138.32 | 60,578,500 |
| 2024-07-24 | 152.72 | 153.68 | 144.53 | 144.63 | 144.63 | 49,203,100 |
| 2024-07-23 | 154.95 | 157.05 | 153.80 | 154.00 | 154.00 | 31,950,600 |
| 2024-07-22 | 154.23 | 156.70 | 152.54 | 155.87 | 155.87 | 43,912,500 |
| 2024-07-19 | 154.86 | 155.81 | 150.62 | 151.58 | 151.58 | 47,513,100 |
| 2024-07-18 | 163.41 | 163.41 | 153.20 | 155.77 | 155.77 | 69,420,300 |
| 2024-07-17 | 169.80 | 169.80 | 159.37 | 159.43 | 159.43 | 76,954,200 |
| 2024-07-16 | 179.69 | 179.75 | 174.53 | 177.55 | 177.55 | 40,633,100 |
| 2024-07-15 | 184.45 | 185.50 | 178.54 | 179.83 | 179.83 | 42,202,700 |
| 2024-07-12 | 182.02 | 186.99 | 179.69 | 181.61 | 181.61 | 50,827,400 |
| 2024-07-11 | 184.07 | 187.11 | 177.25 | 181.94 | 181.94 | 59,231,400 |
| 2024-07-10 | 179.99 | 187.28 | 177.80 | 183.96 | 183.96 | 90,247,000 |
| 2024-07-09 | 177.97 | 180.41 | 174.70 | 177.10 | 177.10 | 43,395,600 |
| 2024-07-08 | 174.90 | 178.95 | 173.22 | 178.69 | 178.69 | 60,223,400 |
| 2024-07-05 | 165.97 | 174.04 | 165.68 | 171.90 | 171.90 | 61,857,100 |
| 2024-07-03 | 164.20 | 165.26 | 162.51 | 163.90 | 163.90 | 26,980,900 |
| 2024-07-02 | 157.04 | 164.58 | 156.70 | 164.31 | 164.31 | 57,838,600 |
| 2024-07-01 | 161.25 | 161.51 | 153.64 | 157.69 | 157.69 | 50,436,700 |
| 2024-06-28 | 160.23 | 166.45 | 159.41 | 162.21 | 162.21 | 56,204,600 |
| 2024-06-27 | 157.18 | 160.61 | 156.81 | 159.47 | 159.47 | 34,018,200 |
| 2024-06-26 | 160.60 | 160.74 | 156.00 | 157.54 | 157.54 | 36,973,400 |
| 2024-06-25 | 160.73 | 161.00 | 156.45 | 160.25 | 160.25 | 40,572,300 |
| 2024-06-24 | 159.75 | 163.40 | 158.19 | 160.25 | 160.25 | 45,954,100 |
| 2024-06-21 | 161.75 | 163.20 | 157.89 | 161.23 | 161.23 | 61,293,900 |
| 2024-06-20 | 155.82 | 166.82 | 155.50 | 161.78 | 161.78 | 93,245,700 |
| 2024-06-18 | 156.99 | 157.24 | 153.34 | 154.63 | 154.63 | 51,852,000 |
| 2024-06-17 | 158.00 | 159.23 | 154.14 | 158.40 | 158.40 | 44,507,700 |
| 2024-06-14 | 158.50 | 161.34 | 157.61 | 159.63 | 159.63 | 34,054,000 |
| 2024-06-13 | 160.40 | 162.66 | 157.31 | 159.90 | 159.90 | 44,442,500 |
| 2024-06-12 | 160.32 | 162.24 | 158.62 | 160.24 | 160.24 | 48,325,800 |
| 2024-06-11 | 160.50 | 161.54 | 156.92 | 158.96 | 158.96 | 40,497,100 |
| 2024-06-10 | 162.48 | 165.55 | 159.61 | 160.34 | 160.34 | 67,444,600 |
| 2024-06-07 | 166.59 | 169.45 | 165.86 | 167.87 | 167.87 | 44,796,000 |
| 2024-06-06 | 165.46 | 169.51 | 163.86 | 166.78 | 166.78 | 47,153,700 |
| 2024-06-05 | 162.07 | 167.12 | 161.38 | 166.17 | 166.17 | 60,507,500 |
| 2024-06-04 | 162.84 | 164.83 | 158.87 | 159.99 | 159.99 | 48,157,200 |
| 2024-06-03 | 170.82 | 171.08 | 160.91 | 163.55 | 163.55 | 59,157,600 |
| 2024-05-31 | 166.65 | 169.50 | 160.07 | 166.90 | 166.90 | 64,331,900 |
| 2024-05-30 | 167.90 | 168.75 | 163.80 | 166.75 | 166.75 | 46,367,000 |
| 2024-05-29 | 167.46 | 168.48 | 162.91 | 165.14 | 165.14 | 56,537,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-08-22 | 2:1 |
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.