Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	132.32	132.83	122.45	124.53	124.53	132,461,900
2023-06-12	128.52	130.48	126.40	129.19	129.19	85,394,700
2023-06-09	123.57	127.25	123.55	124.92	124.92	75,105,000
2023-06-08	118.30	122.21	117.05	121.05	121.05	65,246,900
2023-06-07	124.03	125.34	117.07	117.83	117.83	81,755,200
2023-06-06	117.91	124.42	117.74	124.23	124.23	75,257,500
2023-06-05	116.59	119.32	116.42	117.93	117.93	52,602,900
2023-06-02	120.75	121.66	117.68	117.86	117.86	52,382,400
2023-06-01	117.29	121.28	116.60	119.47	119.47	66,032,900
2023-05-31	122.42	123.96	117.86	118.21	118.21	87,552,200
2023-05-30	130.42	130.79	123.51	125.27	125.27	98,902,300
2023-05-26	122.46	127.43	120.89	127.03	127.03	92,922,800
2023-05-25	117.31	120.69	115.80	120.35	120.35	108,514,700
2023-05-24	105.98	108.91	105.64	108.27	108.27	65,910,500
2023-05-23	107.25	110.99	107.19	108.12	108.12	73,099,100
2023-05-22	104.68	108.79	103.49	108.00	108.00	65,424,200
2023-05-19	106.36	107.29	104.62	105.82	105.82	67,880,200
2023-05-18	103.98	108.10	103.93	107.93	107.93	74,338,700
2023-05-17	101.79	104.14	100.05	103.75	103.75	75,240,900
2023-05-16	97.390	103.28	97.310	101.48	101.48	90,622,900
2023-05-15	95.200	97.430	93.450	97.400	97.400	51,749,200
2023-05-12	96.830	97.450	93.680	95.260	95.260	53,829,700
2023-05-11	98.160	99.190	96.140	97.100	97.100	57,061,000
2023-05-10	96.420	99.940	96.120	97.020	97.020	95,619,500
2023-05-09	94.890	96.160	93.430	95.060	95.060	68,674,800
2023-05-08	89.990	95.660	89.170	95.040	95.040	95,503,200
2023-05-05	84.990	90.430	84.720	89.840	89.840	78,491,100
2023-05-04	81.570	91.640	81.110	86.610	86.610	122,840,500
2023-05-03	83.540	85.480	81.020	81.620	81.620	109,482,200
2023-05-02	89.320	90.460	88.120	89.910	89.910	70,483,500
2023-05-01	91.030	91.040	88.610	89.690	89.690	59,358,700
2023-04-28	87.020	89.750	86.440	89.370	89.370	50,686,100
2023-04-27	86.410	87.570	84.090	87.440	87.440	53,087,200
2023-04-26	86.510	87.350	85.320	85.940	85.940	47,786,600
2023-04-25	86.900	87.060	83.760	83.800	83.800	52,771,500
2023-04-24	88.110	88.640	86.340	87.570	87.570	40,423,800
2023-04-21	89.800	89.800	88.060	88.430	88.430	41,118,300
2023-04-20	88.830	91.580	88.730	90.110	90.110	47,082,700
2023-04-19	88.510	90.540	88.220	89.940	89.940	37,344,500
2023-04-18	91.610	92.160	89.330	89.780	89.780	46,246,300
2023-04-17	90.230	90.690	88.300	89.870	89.870	47,250,800
2023-04-14	91.820	92.970	90.500	91.750	91.750	38,734,800
2023-04-13	92.790	93.160	91.830	92.090	92.090	40,572,500
2023-04-12	94.970	95.000	91.740	92.330	92.330	53,383,100
2023-04-11	96.060	96.070	92.690	94.030	94.030	51,935,800
2023-04-10	91.320	95.800	91.020	95.480	95.480	52,536,300
2023-04-06	91.470	92.910	90.620	92.470	92.470	47,778,400
2023-04-05	94.350	94.500	91.360	92.560	92.560	52,979,300
2023-04-04	97.040	97.270	95.210	95.870	95.870	43,195,900
2023-04-03	96.700	96.790	94.810	96.560	96.560	50,655,300
2023-03-31	96.340	98.360	95.270	98.010	98.010	55,861,100
2023-03-30	98.000	99.530	97.250	97.880	97.880	59,678,500
2023-03-29	96.070	96.910	94.870	96.090	96.090	55,326,000
2023-03-28	96.770	96.940	92.870	94.560	94.560	59,150,100
2023-03-27	98.020	98.930	95.430	96.610	96.610	57,461,400
2023-03-24	99.180	99.520	96.740	97.950	97.950	64,712,400
2023-03-23	100.05	102.43	98.670	100.28	100.28	84,088,900
2023-03-22	95.650	101.70	95.640	97.580	97.580	110,816,300
2023-03-21	97.000	99.460	93.640	95.930	95.930	85,285,300
2023-03-20	96.300	96.940	92.900	96.810	96.810	92,008,900

← NewerPage 15 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.