Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	119.75	119.90	116.37	118.57	118.57	39,854,400
2023-12-01	119.88	121.40	118.65	121.39	121.39	37,048,000
2023-11-30	123.61	124.05	119.65	121.16	121.16	44,494,200
2023-11-29	123.98	125.73	123.48	123.85	123.85	37,876,300
2023-11-28	121.98	122.54	120.79	122.01	122.01	32,047,100
2023-11-27	122.07	123.89	121.77	122.65	122.65	32,743,000
2023-11-24	122.03	123.25	121.54	122.31	122.31	19,001,000
2023-11-22	120.00	124.76	119.95	122.51	122.51	56,862,200
2023-11-21	120.54	120.65	117.94	119.16	119.16	41,064,800
2023-11-20	120.70	121.93	120.07	121.53	121.53	43,138,700
2023-11-17	119.64	121.49	118.82	120.62	120.62	38,508,900
2023-11-16	117.20	120.73	116.41	119.83	119.83	49,661,900
2023-11-15	120.54	120.59	116.87	118.00	118.00	59,555,600
2023-11-14	119.70	122.11	119.22	119.88	119.88	61,017,400
2023-11-13	118.34	118.68	116.00	116.79	116.79	46,741,900
2023-11-10	114.35	119.70	114.03	118.59	118.59	75,135,900
2023-11-09	114.10	115.81	113.06	113.49	113.49	61,146,900
2023-11-08	113.55	115.32	112.88	113.59	113.59	41,880,600
2023-11-07	111.86	114.65	111.22	113.45	113.45	50,550,200
2023-11-06	112.60	113.08	110.22	111.75	111.75	49,270,400
2023-11-03	109.05	113.39	107.86	112.25	112.25	65,632,200
2023-11-02	107.96	109.41	105.91	107.83	107.83	71,377,000
2023-11-01	98.580	108.15	98.500	108.04	108.04	138,641,500
2023-10-31	96.240	98.820	94.070	98.500	98.500	79,547,100
2023-10-30	96.140	97.040	94.700	96.180	96.180	43,716,600
2023-10-27	95.800	97.350	94.590	96.430	96.430	52,458,700
2023-10-26	95.990	97.520	93.120	93.670	93.670	49,896,400
2023-10-25	100.42	101.03	95.230	96.060	96.060	53,424,500
2023-10-24	100.97	101.79	99.380	101.67	101.67	51,982,900
2023-10-23	100.81	102.42	99.320	100.01	100.01	50,817,400
2023-10-20	102.28	104.34	101.44	101.81	101.81	61,317,900
2023-10-19	103.81	105.60	101.84	102.40	102.40	52,734,200
2023-10-18	103.38	104.78	101.74	102.17	102.17	50,450,000
2023-10-17	103.54	106.29	101.66	105.14	105.14	49,642,100
2023-10-16	105.42	107.48	105.03	106.46	106.46	42,464,500
2023-10-13	108.65	108.97	104.75	105.09	105.09	52,881,500
2023-10-12	108.40	111.31	107.51	108.79	108.79	60,959,400
2023-10-11	109.14	110.10	106.93	108.31	108.31	51,085,600
2023-10-10	107.49	110.12	106.40	109.01	109.01	57,105,500
2023-10-09	106.01	107.31	104.79	106.97	106.97	39,593,200
2023-10-06	102.16	107.87	102.03	107.24	107.24	64,864,100
2023-10-05	103.41	103.74	100.27	102.91	102.91	51,789,700
2023-10-04	100.65	104.40	100.34	104.07	104.07	51,023,200
2023-10-03	101.80	103.29	99.170	100.08	100.08	48,117,000
2023-10-02	102.21	103.71	101.70	103.27	103.27	45,118,600
2023-09-29	104.69	104.94	102.56	102.82	102.82	56,078,600
2023-09-28	97.940	104.20	97.760	102.76	102.76	72,542,100
2023-09-27	96.820	99.230	96.350	98.070	98.070	51,261,500
2023-09-26	96.500	97.830	95.270	95.960	95.960	42,866,500
2023-09-25	95.950	97.450	94.460	97.380	97.380	43,223,700
2023-09-22	96.920	98.420	95.610	96.200	96.200	52,169,400
2023-09-21	98.600	98.870	95.840	96.110	96.110	59,704,300
2023-09-20	102.36	103.94	100.28	100.34	100.34	55,180,600
2023-09-19	101.75	102.86	100.70	101.61	101.61	41,704,100
2023-09-18	100.82	102.99	99.450	102.37	102.37	49,061,300
2023-09-15	106.07	106.76	101.28	101.49	101.49	71,103,600
2023-09-14	108.43	109.15	106.22	106.63	106.63	45,920,600
2023-09-13	105.10	108.74	104.83	107.71	107.71	44,702,300
2023-09-12	104.20	106.74	103.18	105.31	105.31	44,413,600
2023-09-11	107.32	107.51	103.00	105.32	105.32	50,611,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.