Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	136.19	138.00	131.77	136.23	136.23	64,802,900
2022-01-05	142.82	143.76	135.29	136.15	136.15	65,403,200
2022-01-04	151.01	152.42	140.70	144.42	144.42	80,200,500
2022-01-03	145.14	151.65	145.02	150.24	150.24	59,396,600
2021-12-31	146.16	148.61	143.55	143.90	143.90	49,448,100
2021-12-30	147.44	148.85	144.85	145.15	145.15	44,358,000
2021-12-29	152.82	154.34	147.29	148.26	148.26	51,300,200
2021-12-28	155.88	156.73	151.38	153.15	153.15	58,699,100
2021-12-27	147.51	154.89	147.25	154.36	154.36	53,296,400
2021-12-23	143.89	149.02	143.85	146.14	146.14	48,653,800
2021-12-22	142.65	144.50	140.27	143.88	143.88	46,923,700
2021-12-21	138.19	144.50	135.15	144.25	144.25	57,785,200
2021-12-20	135.97	138.26	133.52	135.80	135.80	38,195,400
2021-12-17	136.30	142.04	136.11	137.75	137.75	55,642,100
2021-12-16	147.00	147.93	137.02	138.64	138.64	63,369,600
2021-12-15	135.11	146.69	133.81	146.50	146.50	72,425,800
2021-12-14	131.67	137.24	130.60	135.60	135.60	50,754,600
2021-12-13	138.25	139.40	133.42	133.80	133.80	42,174,000
2021-12-10	141.29	141.37	135.82	138.55	138.55	42,224,300
2021-12-09	145.16	146.69	137.80	138.10	138.10	53,019,900
2021-12-08	144.96	147.04	142.70	145.24	145.24	40,977,500
2021-12-07	143.90	145.76	141.00	144.85	144.85	53,359,400
2021-12-06	141.14	141.31	134.20	139.06	139.06	66,776,500
2021-12-03	151.65	152.38	140.72	144.01	144.01	65,910,000
2021-12-02	147.68	152.53	146.47	150.68	150.68	56,161,200
2021-12-01	160.37	160.88	148.92	149.11	149.11	64,039,100
2021-11-30	163.28	164.46	155.68	158.37	158.37	75,182,500
2021-11-29	157.50	162.51	156.10	161.91	161.91	57,438,900
2021-11-26	155.80	158.10	152.81	154.81	154.81	36,245,100
2021-11-24	149.46	157.93	147.19	157.80	157.80	60,677,100
2021-11-23	150.41	152.66	145.30	149.92	149.92	62,852,700
2021-11-22	157.14	161.88	152.39	152.52	152.52	58,674,100
2021-11-19	155.76	156.92	153.45	155.41	155.41	41,668,900
2021-11-18	157.07	158.89	152.56	155.02	155.02	60,612,700
2021-11-17	151.98	154.66	149.69	151.34	151.34	54,527,500
2021-11-16	145.93	153.08	145.34	152.45	152.45	53,100,800
2021-11-15	148.00	148.98	142.86	146.49	146.49	52,271,300
2021-11-12	146.03	148.59	144.25	147.89	147.89	52,162,100
2021-11-11	142.96	146.47	140.84	146.01	146.01	67,934,800
2021-11-10	143.93	146.30	138.52	139.87	139.87	82,989,200
2021-11-09	154.01	155.65	143.89	148.92	148.92	98,442,600
2021-11-08	137.70	153.60	137.70	150.16	150.16	141,493,800
2021-11-05	139.19	141.22	134.42	136.34	136.34	64,920,600
2021-11-04	132.01	139.00	130.77	137.50	137.50	84,825,200
2021-11-03	127.75	130.60	126.79	130.53	130.53	59,537,800
2021-11-02	124.98	128.46	124.20	127.63	127.63	53,491,900
2021-11-01	119.45	125.67	118.13	125.23	125.23	54,559,800
2021-10-29	120.95	122.57	119.88	120.23	120.23	43,320,100
2021-10-28	122.86	123.50	120.26	121.16	121.16	58,002,500
2021-10-27	121.63	128.08	121.05	122.28	122.28	98,245,300
2021-10-26	122.99	127.20	122.58	122.93	122.93	59,458,900
2021-10-25	120.52	123.46	118.60	122.36	122.36	47,834,100
2021-10-22	120.83	121.56	118.37	119.82	119.82	38,992,700
2021-10-21	116.50	119.68	116.26	119.33	119.33	34,794,900
2021-10-20	116.29	118.30	115.42	116.39	116.39	34,244,800

← NewerPage 21 of 21 · 1,255 trading days

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.