Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	109.97	110.94	107.03	110.53	110.53	90,123,900
2022-04-01	110.48	111.42	106.10	108.19	108.19	111,867,100
2022-03-31	116.31	116.38	109.02	109.34	109.34	147,004,800
2022-03-30	123.04	125.67	118.59	119.22	119.22	99,476,900
2022-03-29	122.28	123.71	119.59	123.23	123.23	94,143,000
2022-03-28	117.70	120.41	116.71	120.24	120.24	92,966,100
2022-03-25	119.92	121.40	117.25	119.67	119.67	95,852,400
2022-03-24	114.96	120.55	113.71	120.53	120.53	121,961,300
2022-03-23	114.29	117.55	112.21	113.92	113.92	90,579,200
2022-03-22	115.43	117.95	113.81	114.78	114.78	101,672,600
2022-03-21	113.73	117.57	112.54	115.92	115.92	101,905,900
2022-03-18	111.28	114.93	110.55	113.46	113.46	105,834,800
2022-03-17	112.14	114.27	109.71	111.69	111.69	103,201,700
2022-03-16	111.60	115.42	109.89	115.37	115.37	113,689,800
2022-03-15	102.66	109.69	101.79	109.33	109.33	112,425,500
2022-03-14	102.99	105.24	101.04	102.25	102.25	89,731,700
2022-03-11	108.13	108.19	104.08	104.29	104.29	87,584,400
2022-03-10	108.89	109.07	103.07	106.46	106.46	102,557,400
2022-03-09	108.41	111.71	106.85	111.05	111.05	102,310,300
2022-03-08	102.81	109.90	100.08	105.53	105.53	135,348,300
2022-03-07	108.53	109.53	102.82	102.95	102.95	92,600,000
2022-03-04	112.00	113.00	106.81	108.41	108.41	100,609,400
2022-03-03	118.13	118.26	111.05	111.98	111.98	123,916,700
2022-03-02	115.47	119.48	113.31	118.28	118.28	118,354,500
2022-03-01	122.33	122.43	112.80	113.83	113.83	126,552,200
2022-02-28	120.31	124.61	119.20	123.34	123.34	124,666,100
2022-02-25	117.16	121.23	116.04	121.06	121.06	127,821,000
2022-02-24	104.56	116.96	104.26	116.61	116.61	142,956,600
2022-02-23	117.40	118.65	109.04	109.76	109.76	120,299,400
2022-02-22	115.27	119.20	113.61	115.65	115.65	141,648,500
2022-02-18	113.90	115.64	109.89	113.83	113.83	114,321,200
2022-02-17	116.26	116.98	112.26	112.37	112.37	98,179,600
2022-02-16	119.05	119.54	114.22	117.69	117.69	119,109,600
2022-02-15	117.19	121.88	114.36	121.47	121.47	143,975,900
2022-02-14	115.51	118.37	113.46	114.27	114.27	135,146,400
2022-02-11	126.14	127.17	111.81	113.18	113.18	164,723,200
2022-02-10	128.84	131.76	124.61	125.77	125.77	108,939,900
2022-02-09	129.60	132.96	127.65	132.85	132.85	92,948,900
2022-02-08	122.38	128.71	122.05	128.23	128.23	84,902,800
2022-02-07	123.56	127.63	122.79	123.67	123.67	81,672,500
2022-02-04	120.34	124.96	118.58	123.60	123.60	86,212,000
2022-02-03	120.32	125.37	118.82	120.08	120.08	103,599,500
2022-02-02	129.89	130.06	120.64	122.76	122.76	180,065,000
2022-02-01	116.75	117.26	112.73	116.78	116.78	122,467,900
2022-01-31	107.93	114.31	106.90	114.25	114.25	97,206,000
2022-01-28	101.55	105.40	99.350	105.24	105.24	98,749,500
2022-01-27	111.96	112.75	101.94	102.60	102.60	125,954,100
2022-01-26	114.55	117.16	108.63	110.71	110.71	94,752,600
2022-01-25	114.10	114.82	109.86	111.13	111.13	85,102,900
2022-01-24	115.40	116.77	107.50	116.53	116.53	116,210,100
2022-01-21	120.14	125.02	118.39	118.81	118.81	95,685,300
2022-01-20	126.04	128.51	121.41	121.89	121.89	91,157,300
2022-01-19	133.55	134.57	128.02	128.27	128.27	69,831,800
2022-01-18	134.50	136.39	131.59	131.93	131.93	56,527,400
2022-01-14	131.68	137.00	131.43	136.88	136.88	71,078,400
2022-01-13	139.44	141.25	131.81	132.74	132.74	76,618,100
2022-01-12	138.59	140.57	135.77	137.47	137.47	69,669,600
2022-01-11	133.45	138.99	131.59	137.31	137.31	77,153,900
2022-01-10	129.08	132.42	125.03	132.00	132.00	84,671,300
2022-01-07	136.28	137.44	131.13	132.00	132.00	58,441,100

← NewerPage 20 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.