Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	68.000	69.080	66.820	67.960	67.960	87,690,000
2022-09-22	73.890	74.290	69.170	69.500	69.500	101,436,900
2022-09-21	75.440	78.410	74.450	74.480	74.480	82,069,700
2022-09-20	76.080	76.580	74.730	75.250	75.250	51,129,100
2022-09-19	75.390	77.340	75.350	76.770	76.770	64,966,900
2022-09-16	75.620	76.820	74.680	76.510	76.510	75,300,200
2022-09-15	76.640	77.970	74.910	76.660	76.660	81,818,000
2022-09-14	77.100	78.080	75.870	77.450	77.450	71,483,000
2022-09-13	80.960	81.470	76.800	77.030	77.030	80,921,200
2022-09-12	84.890	85.350	83.460	84.640	84.640	71,922,500
2022-09-09	84.030	85.680	83.840	85.450	85.450	68,907,700
2022-09-08	80.030	83.450	79.240	82.780	82.780	89,089,300
2022-09-07	79.240	80.250	77.740	79.610	79.610	67,891,200
2022-09-06	80.410	80.890	78.370	78.720	78.720	68,727,300
2022-09-02	83.320	83.650	79.810	80.240	80.240	84,924,400
2022-09-01	82.350	82.760	78.520	82.330	82.330	94,854,700
2022-08-31	86.280	86.720	83.720	84.870	84.870	64,991,700
2022-08-30	90.060	90.150	85.340	86.940	86.940	69,087,100
2022-08-29	90.050	91.190	88.260	88.490	88.490	61,142,500
2022-08-26	96.290	97.600	91.120	91.180	91.180	65,552,500
2022-08-25	93.140	97.570	93.140	97.180	97.180	61,016,200
2022-08-24	92.210	93.380	90.900	92.730	92.730	56,520,400
2022-08-23	92.390	94.440	92.110	92.490	92.490	52,927,000
2022-08-22	94.400	95.020	92.360	92.840	92.840	61,837,300
2022-08-19	98.670	99.250	94.590	95.950	95.950	67,221,700
2022-08-18	97.740	101.07	96.730	100.44	100.44	76,059,500
2022-08-17	99.260	99.640	96.730	98.270	98.270	63,735,600
2022-08-16	100.84	101.45	98.320	100.20	100.20	60,220,700
2022-08-15	100.51	101.85	99.800	101.01	101.01	61,327,100
2022-08-12	99.200	101.40	98.480	100.83	100.83	72,316,300
2022-08-11	99.930	102.37	98.000	98.120	98.120	77,516,900
2022-08-10	98.450	99.350	95.610	99.050	99.050	83,416,100
2022-08-09	97.950	98.050	93.670	95.540	95.540	89,473,700
2022-08-08	100.06	101.80	97.990	100.07	100.07	92,606,800
2022-08-05	101.05	103.86	100.98	102.31	102.31	93,859,900
2022-08-04	97.500	104.59	97.260	103.91	103.91	125,855,800
2022-08-03	94.830	98.770	93.620	98.090	98.090	131,142,000
2022-08-02	95.710	100.92	95.360	99.290	99.290	116,734,100
2022-08-01	95.590	98.390	93.960	96.780	96.780	96,477,500
2022-07-29	90.700	94.810	90.560	94.470	94.470	76,630,700
2022-07-28	90.420	92.220	88.590	91.670	91.670	79,009,200
2022-07-27	86.940	90.620	86.290	89.820	89.820	78,301,600
2022-07-26	87.000	87.750	84.710	85.250	85.250	69,180,400
2022-07-25	86.570	87.600	85.120	87.540	87.540	70,083,000
2022-07-22	90.200	90.690	87.040	88.100	88.100	76,989,700
2022-07-21	89.600	91.580	88.220	91.090	91.090	90,449,300
2022-07-20	85.390	89.920	85.080	89.430	89.430	88,348,600
2022-07-19	82.760	86.410	82.190	85.880	85.880	85,047,500
2022-07-18	82.210	84.470	80.940	81.430	81.430	90,464,300
2022-07-15	79.360	81.200	77.900	81.110	81.110	76,050,600
2022-07-14	78.230	79.250	76.000	78.600	78.600	83,493,600
2022-07-13	74.940	79.110	74.480	77.520	77.520	79,355,000
2022-07-12	76.980	77.440	74.430	76.360	76.360	77,873,200
2022-07-11	77.850	78.290	75.840	76.950	76.950	76,150,300
2022-07-08	78.310	80.470	77.400	79.350	79.350	83,405,900
2022-07-07	77.190	79.990	76.900	79.300	79.300	83,640,900
2022-07-06	75.170	76.280	73.550	75.350	75.350	85,458,900
2022-07-05	71.980	75.210	71.600	75.200	75.200	95,589,000
2022-07-01	75.190	75.450	72.690	73.670	73.670	87,734,200
2022-06-30	77.730	78.910	75.480	76.470	76.470	105,368,600

← NewerPage 18 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.