Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 169.42 | 174.55 | 164.96 | 171.61 | 171.61 | 66,495,400 |
| 2024-05-24 | 161.41 | 167.66 | 160.25 | 166.36 | 166.36 | 54,868,600 |
| 2024-05-23 | 170.18 | 173.14 | 158.27 | 160.43 | 160.43 | 91,888,800 |
| 2024-05-22 | 167.41 | 169.81 | 163.86 | 165.52 | 165.52 | 47,426,700 |
| 2024-05-21 | 164.00 | 165.83 | 163.10 | 164.66 | 164.66 | 30,005,500 |
| 2024-05-20 | 165.55 | 168.49 | 164.47 | 166.33 | 166.33 | 45,618,000 |
| 2024-05-17 | 168.43 | 169.72 | 162.32 | 164.47 | 164.47 | 65,944,400 |
| 2024-05-16 | 160.92 | 168.06 | 159.90 | 162.62 | 162.62 | 76,726,700 |
| 2024-05-15 | 155.59 | 159.69 | 154.70 | 159.67 | 159.67 | 43,195,900 |
| 2024-05-14 | 150.43 | 153.49 | 148.78 | 153.16 | 153.16 | 31,938,300 |
| 2024-05-13 | 151.28 | 153.33 | 150.40 | 150.56 | 150.56 | 27,859,200 |
| 2024-05-10 | 154.29 | 156.37 | 151.31 | 151.92 | 151.92 | 37,652,800 |
| 2024-05-09 | 153.13 | 154.09 | 150.61 | 152.39 | 152.39 | 33,018,000 |
| 2024-05-08 | 153.40 | 155.33 | 152.52 | 153.62 | 153.62 | 28,728,000 |
| 2024-05-07 | 156.32 | 157.70 | 153.66 | 154.43 | 154.43 | 37,374,900 |
| 2024-05-06 | 153.10 | 156.65 | 151.26 | 155.78 | 155.78 | 44,624,500 |
| 2024-05-03 | 148.75 | 150.79 | 147.24 | 150.60 | 150.60 | 49,361,100 |
| 2024-05-02 | 145.51 | 147.62 | 141.16 | 146.16 | 146.16 | 50,034,700 |
| 2024-05-01 | 148.11 | 151.37 | 142.14 | 144.27 | 144.27 | 89,413,200 |
| 2024-04-30 | 160.63 | 162.29 | 158.35 | 158.38 | 158.38 | 60,742,800 |
| 2024-04-29 | 159.08 | 160.77 | 156.26 | 160.20 | 160.20 | 43,478,200 |
| 2024-04-26 | 154.24 | 158.63 | 153.43 | 157.40 | 157.40 | 42,510,700 |
| 2024-04-25 | 149.15 | 155.14 | 146.75 | 153.76 | 153.76 | 41,471,400 |
| 2024-04-24 | 156.56 | 157.66 | 150.63 | 151.74 | 151.74 | 43,412,600 |
| 2024-04-23 | 151.65 | 153.50 | 150.35 | 152.27 | 152.27 | 46,051,900 |
| 2024-04-22 | 148.15 | 149.89 | 145.63 | 148.64 | 148.64 | 49,397,000 |
| 2024-04-19 | 151.59 | 154.25 | 145.29 | 146.64 | 146.64 | 71,618,200 |
| 2024-04-18 | 155.51 | 156.96 | 152.32 | 155.08 | 155.08 | 52,669,800 |
| 2024-04-17 | 163.97 | 164.45 | 153.88 | 154.02 | 154.02 | 75,909,000 |
| 2024-04-16 | 162.28 | 164.88 | 161.67 | 163.46 | 163.46 | 55,302,100 |
| 2024-04-15 | 164.43 | 164.44 | 158.76 | 160.32 | 160.32 | 61,461,200 |
| 2024-04-12 | 164.53 | 165.70 | 161.82 | 163.28 | 163.28 | 63,519,600 |
| 2024-04-11 | 167.55 | 170.95 | 166.55 | 170.50 | 170.50 | 48,994,500 |
| 2024-04-10 | 166.71 | 169.78 | 164.00 | 167.14 | 167.14 | 59,600,000 |
| 2024-04-09 | 170.21 | 171.60 | 167.29 | 170.78 | 170.78 | 42,886,100 |
| 2024-04-08 | 168.20 | 171.66 | 166.82 | 169.90 | 169.90 | 43,997,500 |
| 2024-04-05 | 168.10 | 172.69 | 165.58 | 170.42 | 170.42 | 66,080,300 |
| 2024-04-04 | 182.92 | 183.02 | 165.65 | 165.83 | 165.83 | 88,280,000 |
| 2024-04-03 | 177.54 | 182.05 | 176.70 | 180.77 | 180.77 | 49,835,100 |
| 2024-04-02 | 179.47 | 180.10 | 174.83 | 178.70 | 178.70 | 61,598,800 |
| 2024-04-01 | 180.10 | 187.24 | 179.90 | 183.34 | 183.34 | 74,299,900 |
| 2024-03-28 | 179.47 | 183.40 | 178.30 | 180.49 | 180.49 | 57,628,600 |
| 2024-03-27 | 179.96 | 181.23 | 175.40 | 179.59 | 179.59 | 55,685,600 |
| 2024-03-26 | 179.54 | 182.60 | 176.33 | 177.87 | 177.87 | 65,322,400 |
| 2024-03-25 | 172.90 | 182.80 | 172.00 | 178.63 | 178.63 | 71,935,300 |
| 2024-03-22 | 177.21 | 180.76 | 175.05 | 179.65 | 179.65 | 57,899,100 |
| 2024-03-21 | 185.97 | 187.69 | 177.66 | 178.68 | 178.68 | 75,265,600 |
| 2024-03-20 | 182.03 | 182.68 | 174.00 | 179.73 | 179.73 | 81,773,100 |
| 2024-03-19 | 183.16 | 185.61 | 177.36 | 181.42 | 181.42 | 83,509,500 |
| 2024-03-18 | 193.29 | 193.50 | 188.05 | 190.65 | 190.65 | 59,306,900 |
| 2024-03-15 | 184.83 | 193.80 | 184.48 | 191.06 | 191.06 | 95,289,500 |
| 2024-03-14 | 192.92 | 196.93 | 184.03 | 187.06 | 187.06 | 84,490,500 |
| 2024-03-13 | 198.73 | 198.83 | 192.70 | 194.79 | 194.79 | 70,526,900 |
| 2024-03-12 | 200.52 | 202.85 | 194.27 | 202.76 | 202.76 | 68,951,700 |
| 2024-03-11 | 203.01 | 203.55 | 196.70 | 198.39 | 198.39 | 73,098,600 |
| 2024-03-08 | 213.41 | 227.30 | 205.60 | 207.39 | 207.39 | 120,815,200 |
| 2024-03-07 | 212.52 | 213.83 | 208.22 | 211.38 | 211.38 | 63,869,000 |
| 2024-03-06 | 210.43 | 214.81 | 207.32 | 210.63 | 210.63 | 86,687,000 |
| 2024-03-05 | 200.50 | 205.33 | 199.15 | 205.13 | 205.13 | 65,407,100 |
| 2024-03-04 | 205.16 | 211.01 | 203.50 | 205.36 | 205.36 | 86,835,300 |
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.