Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	77.730	78.910	75.480	76.470	76.470	105,368,600
2022-06-29	79.550	79.750	76.510	77.990	77.990	104,140,900
2022-06-28	85.710	86.730	80.430	80.780	80.780	95,618,600
2022-06-27	87.360	88.220	85.250	86.160	86.160	74,663,500
2022-06-24	83.560	87.530	83.080	87.080	87.080	88,553,900
2022-06-23	84.320	84.410	80.230	82.430	82.430	100,614,600
2022-06-22	84.400	86.380	83.300	83.750	83.750	86,634,700
2022-06-21	84.170	85.810	82.600	83.790	83.790	87,780,600
2022-06-17	82.190	82.940	79.430	81.570	81.570	105,212,300
2022-06-16	86.630	86.730	80.640	82.050	82.050	102,433,300
2022-06-15	87.900	90.860	86.190	89.300	89.300	95,774,800
2022-06-14	87.410	88.300	85.820	86.990	86.990	84,066,600
2022-06-13	91.260	92.030	86.640	86.990	86.990	98,148,800
2022-06-10	98.820	99.930	94.250	94.820	94.820	102,135,400
2022-06-09	101.57	103.94	98.740	98.800	98.800	95,299,000
2022-06-08	104.57	105.85	100.41	101.90	101.90	97,641,900
2022-06-07	104.24	106.24	102.61	105.28	105.28	79,022,900
2022-06-06	108.27	109.57	104.23	105.65	105.65	96,726,900
2022-06-03	105.80	109.39	104.65	106.30	106.30	110,844,700
2022-06-02	100.78	109.50	100.78	108.59	108.59	120,953,800
2022-06-01	102.13	103.57	99.550	101.22	101.22	99,351,400
2022-05-31	102.43	104.55	100.04	101.86	101.86	125,102,900
2022-05-27	100.14	102.40	99.380	102.26	102.26	104,348,400
2022-05-26	91.340	100.33	90.740	98.750	98.750	128,792,700
2022-05-25	90.430	93.890	89.520	92.650	92.650	111,771,100
2022-05-24	92.540	93.420	89.620	91.160	91.160	123,341,400
2022-05-23	91.660	95.190	90.920	95.070	95.070	128,773,000
2022-05-20	98.390	98.640	88.260	93.500	93.500	164,126,800
2022-05-19	96.690	100.69	95.090	96.670	96.670	141,506,200
2022-05-18	100.00	104.22	95.710	96.280	96.280	142,603,200
2022-05-17	97.880	103.20	97.540	102.47	102.47	164,227,200
2022-05-16	93.860	98.170	93.080	94.240	94.240	131,065,700
2022-05-13	88.300	96.570	88.220	95.120	95.120	138,068,100
2022-05-12	86.600	88.550	83.270	87.060	87.060	129,214,200
2022-05-11	87.840	93.460	86.530	87.920	87.920	136,137,900
2022-05-10	89.180	90.770	85.410	88.730	88.730	137,235,500
2022-05-09	92.870	93.740	85.380	86.360	86.360	144,523,700
2022-05-06	94.340	98.180	92.650	95.340	95.340	144,286,600
2022-05-05	97.650	97.840	92.170	93.870	93.870	153,129,800
2022-05-04	98.180	99.690	91.700	99.420	99.420	225,394,100
2022-05-03	89.850	92.210	89.010	91.130	91.130	126,381,800
2022-05-02	85.660	90.370	85.320	89.840	89.840	98,304,100
2022-04-29	88.050	91.790	85.380	85.520	85.520	82,647,700
2022-04-28	86.670	90.580	84.780	89.640	89.640	91,495,400
2022-04-27	84.250	87.900	84.020	84.910	84.910	83,125,100
2022-04-26	89.740	90.120	85.080	85.160	85.160	89,127,400
2022-04-25	89.860	91.370	88.610	90.690	90.690	93,481,000
2022-04-22	90.030	91.460	87.940	88.140	88.140	75,017,700
2022-04-21	95.160	96.230	89.240	89.850	89.850	76,680,600
2022-04-20	97.840	97.910	93.200	94.020	94.020	62,489,000
2022-04-19	93.390	97.070	92.840	96.930	96.930	77,069,500
2022-04-18	92.030	95.160	91.640	93.890	93.890	80,605,800
2022-04-14	98.370	98.390	92.920	93.060	93.060	73,354,400
2022-04-13	95.300	98.330	94.710	97.740	97.740	77,728,400
2022-04-12	98.780	99.590	94.600	95.100	95.100	89,246,400
2022-04-11	98.600	98.670	95.940	97.370	97.370	95,527,700
2022-04-08	102.51	102.99	100.42	101.00	101.00	92,746,700
2022-04-07	103.92	105.24	100.91	103.72	103.72	91,895,500
2022-04-06	104.45	105.74	101.71	103.67	103.67	105,256,600
2022-04-05	109.69	110.48	106.05	106.82	106.82	79,532,000

← NewerPage 19 of 21 · 1,256 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.