Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	96.660	98.750	95.940	97.840	97.840	94,080,800
2023-03-16	89.720	96.690	89.020	96.600	96.600	115,839,200
2023-03-15	86.770	90.420	86.220	89.680	89.680	86,177,400
2023-03-14	83.670	88.300	83.590	87.450	87.450	66,616,300
2023-03-13	81.390	83.830	78.520	82.010	82.010	65,269,100
2023-03-10	84.470	85.450	81.630	82.670	82.670	70,273,600
2023-03-09	85.290	87.810	83.590	84.030	84.030	79,496,700
2023-03-08	82.790	85.770	82.280	85.370	85.370	69,529,800
2023-03-07	81.070	84.850	80.670	82.110	82.110	70,959,000
2023-03-06	82.030	83.300	81.040	81.160	81.160	54,541,300
2023-03-03	80.400	81.630	79.340	81.520	81.520	54,536,200
2023-03-02	77.570	80.920	76.650	80.440	80.440	60,108,600
2023-03-01	78.550	80.290	77.880	78.290	78.290	44,266,000
2023-02-28	77.870	80.140	77.420	78.580	78.580	44,220,100
2023-02-27	79.640	80.120	78.530	78.770	78.770	45,617,300
2023-02-24	77.750	78.810	76.940	78.090	78.090	46,700,000
2023-02-23	80.630	81.790	77.970	79.750	79.750	76,391,300
2023-02-22	76.930	78.130	75.920	76.610	76.610	50,286,800
2023-02-21	77.150	78.460	76.450	76.770	76.770	44,045,600
2023-02-17	79.600	79.650	77.370	78.500	78.500	47,826,600
2023-02-16	82.980	83.350	80.050	80.080	80.080	57,755,200
2023-02-15	85.100	85.890	83.320	85.180	85.180	46,430,200
2023-02-14	82.700	86.190	81.770	85.950	85.950	55,979,700
2023-02-13	81.570	84.150	80.900	83.130	83.130	45,400,000
2023-02-10	82.290	82.710	80.470	81.480	81.480	49,332,600
2023-02-09	85.880	86.670	82.760	83.210	83.210	46,525,400
2023-02-08	85.880	88.000	84.540	84.690	84.690	54,140,400
2023-02-07	84.320	86.250	82.520	85.910	85.910	65,291,900
2023-02-06	84.630	86.280	83.220	83.680	83.680	53,008,900
2023-02-03	86.660	88.800	85.830	86.090	86.090	66,557,800
2023-02-02	84.290	88.940	83.200	88.310	88.310	97,762,100
2023-02-01	78.470	85.480	77.880	84.640	84.640	152,548,200
2023-01-31	72.260	75.200	72.030	75.150	75.150	71,669,100
2023-01-30	74.230	74.640	72.400	72.450	72.450	48,105,200
2023-01-27	73.700	76.740	73.490	75.400	75.400	58,118,600
2023-01-26	76.500	77.080	74.280	75.160	75.160	49,583,900
2023-01-25	72.900	75.120	72.090	74.910	74.910	49,932,600
2023-01-24	73.750	75.640	73.420	74.700	74.700	60,822,600
2023-01-23	72.220	76.590	71.540	76.530	76.530	84,293,200
2023-01-20	68.010	70.130	67.450	70.070	70.070	47,757,600
2023-01-19	68.970	69.250	67.270	67.710	67.710	47,189,900
2023-01-18	71.870	72.780	70.500	70.530	70.530	39,538,700
2023-01-17	70.870	72.660	70.650	71.590	71.590	42,621,300
2023-01-13	69.840	71.100	69.230	71.000	71.000	45,757,400
2023-01-12	70.070	71.650	67.180	70.800	70.800	70,066,200
2023-01-11	68.390	69.130	67.220	69.060	69.060	44,470,100
2023-01-10	66.670	68.150	66.560	68.050	68.050	41,149,600
2023-01-09	66.220	69.320	65.670	67.240	67.240	69,741,300
2023-01-06	63.150	64.300	60.050	63.960	63.960	70,161,300
2023-01-05	64.150	64.350	62.300	62.330	62.330	46,159,500
2023-01-04	65.000	65.790	63.310	64.660	64.660	47,477,100
2023-01-03	66.000	66.880	63.590	64.020	64.020	46,851,800
2022-12-30	63.770	64.820	63.140	64.770	64.770	37,127,000
2022-12-29	63.640	65.180	63.060	64.820	64.820	41,428,500
2022-12-28	62.540	63.540	61.960	62.570	62.570	39,526,500
2022-12-27	63.870	64.280	62.970	63.270	63.270	36,086,000
2022-12-23	63.110	64.660	62.720	64.520	64.520	45,923,000
2022-12-22	66.080	66.310	62.260	63.860	63.860	73,917,700
2022-12-21	65.430	67.850	65.210	67.680	67.680	44,167,600
2022-12-20	63.760	66.060	63.520	65.050	65.050	52,431,300

← NewerPage 16 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.