Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	107.02	109.74	105.75	106.09	106.09	46,232,000
2023-09-07	106.14	107.69	105.09	106.59	106.59	49,080,100
2023-09-06	110.56	111.33	108.22	109.28	109.28	47,736,700
2023-09-05	109.00	111.82	106.30	110.78	110.78	66,042,200
2023-09-01	107.00	110.06	106.61	109.45	109.45	54,856,100
2023-08-31	106.19	108.06	104.86	105.72	105.72	58,919,000
2023-08-30	105.40	107.67	104.50	106.59	106.59	54,847,300
2023-08-29	102.11	106.57	101.79	105.92	105.92	50,850,300
2023-08-28	103.47	104.07	100.89	102.61	102.61	55,386,800
2023-08-25	101.17	104.12	99.580	102.25	102.25	74,793,100
2023-08-24	111.06	111.64	100.87	101.80	101.80	109,179,100
2023-08-23	105.65	110.08	105.00	109.43	109.43	54,656,300
2023-08-22	109.40	109.72	104.85	105.66	105.66	47,295,200
2023-08-21	106.20	108.54	105.67	108.22	108.22	49,319,200
2023-08-18	102.40	106.07	101.68	105.45	105.45	59,916,700
2023-08-17	107.62	107.85	104.10	104.44	104.44	59,064,300
2023-08-16	110.09	110.44	106.98	107.19	107.19	54,327,300
2023-08-15	111.99	113.18	110.17	111.35	111.35	53,816,600
2023-08-14	106.75	111.99	105.42	111.98	111.98	57,421,800
2023-08-11	108.85	109.07	106.48	107.57	107.57	55,667,700
2023-08-10	111.30	113.89	109.47	110.23	110.23	57,297,800
2023-08-09	112.89	113.15	108.78	110.47	110.47	56,257,100
2023-08-08	114.94	115.46	111.41	113.23	113.23	54,141,800
2023-08-07	116.36	119.08	115.49	116.81	116.81	65,854,800
2023-08-04	114.48	118.85	113.96	115.82	115.82	83,169,700
2023-08-03	108.95	114.96	108.95	113.15	113.15	90,605,400
2023-08-02	119.49	119.50	107.38	109.35	109.35	173,372,000
2023-08-01	114.26	118.19	113.16	117.60	117.60	95,279,300
2023-07-31	114.16	114.68	112.35	114.40	114.40	54,187,300
2023-07-28	113.38	114.86	112.44	112.96	112.96	55,526,000
2023-07-27	111.79	115.08	110.51	111.10	111.10	70,678,000
2023-07-26	111.91	112.36	109.30	110.09	110.09	51,721,700
2023-07-25	111.14	114.05	111.00	113.00	113.00	44,916,300
2023-07-24	110.62	111.31	108.55	110.61	110.61	45,583,600
2023-07-21	110.97	112.30	109.54	110.95	110.95	76,815,400
2023-07-20	114.96	115.05	109.24	110.25	110.25	76,340,400
2023-07-19	121.30	121.67	115.55	116.43	116.43	70,363,100
2023-07-18	117.55	118.43	115.19	117.93	117.93	57,980,100
2023-07-17	115.95	118.84	112.73	118.32	118.32	68,593,300
2023-07-14	116.17	122.12	115.25	115.94	115.94	91,927,200
2023-07-13	115.76	116.16	113.58	115.92	115.92	49,206,700
2023-07-12	112.89	115.40	112.31	114.58	114.58	57,993,100
2023-07-11	111.66	113.27	109.50	111.32	111.32	59,899,500
2023-07-10	113.00	113.61	109.88	113.58	113.58	49,330,200
2023-07-07	114.16	115.33	113.04	113.17	113.17	37,211,300
2023-07-06	112.07	113.79	110.31	113.48	113.48	42,342,000
2023-07-05	116.10	117.66	113.86	113.95	113.95	49,501,600
2023-07-03	115.16	116.73	114.51	115.82	115.82	31,860,000
2023-06-30	113.03	114.69	112.41	113.91	113.91	53,378,800
2023-06-29	112.07	112.76	109.84	111.24	111.24	58,347,200
2023-06-28	108.21	111.78	107.63	110.17	110.17	67,534,100
2023-06-27	108.57	110.97	107.08	110.39	110.39	59,381,600
2023-06-26	110.95	112.55	107.20	107.51	107.51	68,557,000
2023-06-23	109.31	111.10	107.46	110.01	110.01	73,622,000
2023-06-22	112.24	114.00	109.85	110.70	110.70	70,754,800
2023-06-21	118.49	119.19	111.67	112.11	112.11	82,835,600
2023-06-20	119.09	121.75	117.70	118.93	118.93	58,851,800
2023-06-16	125.82	125.85	119.90	120.08	120.08	82,007,100
2023-06-15	125.39	125.70	122.26	124.24	124.24	85,587,100
2023-06-14	126.53	127.73	123.81	127.33	127.33	95,888,100

← NewerPage 14 of 79 · 4,729 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.