Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 197.91 | 202.72 | 195.42 | 202.64 | 202.64 | 103,820,800 |
| 2024-02-29 | 179.82 | 193.00 | 179.82 | 192.53 | 192.53 | 105,538,500 |
| 2024-02-28 | 176.25 | 176.84 | 173.59 | 176.54 | 176.54 | 35,914,400 |
| 2024-02-27 | 175.92 | 178.46 | 172.49 | 178.00 | 178.00 | 43,665,200 |
| 2024-02-26 | 178.78 | 179.84 | 174.81 | 176.01 | 176.01 | 45,435,100 |
| 2024-02-23 | 181.86 | 183.80 | 174.55 | 176.52 | 176.52 | 69,207,400 |
| 2024-02-22 | 173.20 | 183.83 | 172.00 | 181.86 | 181.86 | 100,684,700 |
| 2024-02-21 | 162.74 | 164.90 | 161.81 | 164.29 | 164.29 | 48,365,700 |
| 2024-02-20 | 171.14 | 171.81 | 162.00 | 165.69 | 165.69 | 66,550,000 |
| 2024-02-16 | 177.45 | 180.33 | 173.25 | 173.87 | 173.87 | 53,940,300 |
| 2024-02-15 | 179.14 | 180.50 | 175.26 | 176.76 | 176.76 | 51,126,400 |
| 2024-02-14 | 173.47 | 178.74 | 172.88 | 178.70 | 178.70 | 57,402,500 |
| 2024-02-13 | 167.94 | 173.17 | 164.30 | 171.54 | 171.54 | 63,071,300 |
| 2024-02-12 | 172.68 | 177.41 | 170.67 | 171.91 | 171.91 | 58,177,100 |
| 2024-02-09 | 171.00 | 175.10 | 168.66 | 172.48 | 172.48 | 56,375,700 |
| 2024-02-08 | 170.33 | 172.17 | 168.60 | 169.35 | 169.35 | 43,385,300 |
| 2024-02-07 | 169.47 | 172.97 | 168.20 | 170.94 | 170.94 | 53,665,400 |
| 2024-02-06 | 173.15 | 173.88 | 165.50 | 167.88 | 167.88 | 68,854,100 |
| 2024-02-05 | 179.09 | 180.01 | 171.11 | 174.23 | 174.23 | 76,349,200 |
| 2024-02-02 | 173.79 | 179.00 | 173.05 | 177.66 | 177.66 | 82,134,300 |
| 2024-02-01 | 169.27 | 171.14 | 165.86 | 170.48 | 170.48 | 91,576,700 |
| 2024-01-31 | 165.74 | 171.30 | 162.56 | 167.69 | 167.69 | 133,157,300 |
| 2024-01-30 | 176.13 | 178.48 | 169.52 | 172.06 | 172.06 | 122,265,700 |
| 2024-01-29 | 178.77 | 178.89 | 174.40 | 177.83 | 177.83 | 89,384,500 |
| 2024-01-26 | 175.29 | 181.23 | 174.15 | 177.25 | 177.25 | 107,381,200 |
| 2024-01-25 | 183.41 | 184.92 | 177.63 | 180.33 | 180.33 | 127,171,400 |
| 2024-01-24 | 172.55 | 180.58 | 170.56 | 178.29 | 178.29 | 125,516,400 |
| 2024-01-23 | 166.50 | 169.63 | 164.27 | 168.42 | 168.42 | 76,830,500 |
| 2024-01-22 | 174.39 | 174.72 | 164.15 | 168.18 | 168.18 | 122,973,800 |
| 2024-01-19 | 165.80 | 174.25 | 162.20 | 174.23 | 174.23 | 140,367,900 |
| 2024-01-18 | 166.20 | 168.60 | 158.22 | 162.67 | 162.67 | 131,864,900 |
| 2024-01-17 | 158.45 | 160.64 | 154.40 | 160.17 | 160.17 | 104,085,000 |
| 2024-01-16 | 150.36 | 159.72 | 149.98 | 158.74 | 158.74 | 112,711,400 |
| 2024-01-12 | 148.04 | 148.75 | 145.00 | 146.56 | 146.56 | 48,293,100 |
| 2024-01-11 | 148.52 | 150.38 | 143.69 | 148.02 | 148.02 | 62,764,600 |
| 2024-01-10 | 150.07 | 150.88 | 146.65 | 148.54 | 148.54 | 56,951,200 |
| 2024-01-09 | 145.95 | 149.86 | 145.08 | 149.26 | 149.26 | 67,875,700 |
| 2024-01-08 | 140.36 | 147.15 | 140.15 | 146.18 | 146.18 | 71,756,900 |
| 2024-01-05 | 136.78 | 141.01 | 136.44 | 138.58 | 138.58 | 69,657,700 |
| 2024-01-04 | 134.30 | 137.70 | 134.00 | 136.01 | 136.01 | 58,610,300 |
| 2024-01-03 | 135.71 | 137.43 | 133.74 | 135.32 | 135.32 | 61,988,600 |
| 2024-01-02 | 144.28 | 144.40 | 137.43 | 138.58 | 138.58 | 64,902,000 |
| 2023-12-29 | 149.50 | 151.05 | 147.20 | 147.41 | 147.41 | 62,079,200 |
| 2023-12-28 | 146.80 | 150.41 | 145.95 | 148.76 | 148.76 | 63,800,700 |
| 2023-12-27 | 144.72 | 146.25 | 143.18 | 146.07 | 146.07 | 49,033,400 |
| 2023-12-26 | 140.07 | 143.85 | 139.92 | 143.41 | 143.41 | 47,157,400 |
| 2023-12-22 | 140.48 | 140.70 | 138.31 | 139.60 | 139.60 | 35,396,600 |
| 2023-12-21 | 138.14 | 139.98 | 137.38 | 139.91 | 139.91 | 47,179,400 |
| 2023-12-20 | 139.00 | 139.58 | 135.37 | 135.47 | 135.47 | 54,671,700 |
| 2023-12-19 | 138.57 | 143.47 | 138.56 | 140.15 | 140.15 | 63,739,800 |
| 2023-12-18 | 139.15 | 139.79 | 137.65 | 138.90 | 138.90 | 45,199,500 |
| 2023-12-15 | 139.52 | 140.89 | 137.25 | 139.15 | 139.15 | 70,211,800 |
| 2023-12-14 | 138.89 | 141.82 | 135.73 | 138.00 | 138.00 | 76,115,200 |
| 2023-12-13 | 137.97 | 139.24 | 136.03 | 138.19 | 138.19 | 70,651,600 |
| 2023-12-12 | 132.25 | 139.89 | 131.90 | 137.61 | 137.61 | 111,677,800 |
| 2023-12-11 | 130.56 | 135.04 | 128.25 | 134.41 | 134.41 | 98,668,300 |
| 2023-12-08 | 129.54 | 131.00 | 126.89 | 128.92 | 128.92 | 89,341,000 |
| 2023-12-07 | 120.79 | 128.68 | 119.56 | 128.37 | 128.37 | 118,579,100 |
| 2023-12-06 | 120.69 | 122.83 | 116.38 | 116.82 | 116.82 | 60,599,000 |
| 2023-12-05 | 117.43 | 118.49 | 116.45 | 118.38 | 118.38 | 39,191,600 |
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.