Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	105.17	106.04	104.34	105.04	105.04	34,039,900
2021-10-11	104.62	107.20	104.02	104.68	104.68	31,284,400
2021-10-08	106.55	107.28	104.89	105.06	105.06	30,623,000
2021-10-07	104.60	107.95	104.46	106.45	106.45	41,543,100
2021-10-06	100.45	103.72	100.35	103.64	103.64	39,071,700
2021-10-05	100.92	102.87	100.61	101.81	101.81	31,455,200
2021-10-04	101.74	101.85	99.820	100.34	100.34	41,967,100
2021-10-01	102.60	103.00	100.64	102.45	102.45	41,491,600
2021-09-30	102.08	104.44	101.99	102.90	102.90	57,636,700
2021-09-29	102.30	102.66	99.810	100.35	100.35	52,224,700
2021-09-28	106.84	107.65	101.42	101.52	101.52	74,469,000
2021-09-27	105.07	108.44	103.44	108.16	108.16	51,944,300
2021-09-24	105.19	106.05	104.68	105.80	105.80	26,482,600
2021-09-23	104.89	106.86	103.89	106.15	106.15	32,816,700
2021-09-22	102.82	104.56	102.21	104.38	104.38	34,126,300
2021-09-21	102.15	103.43	101.18	102.82	102.82	35,481,500
2021-09-20	101.58	102.51	99.510	101.55	101.55	45,228,400
2021-09-17	105.56	105.98	103.71	103.88	103.88	44,528,300
2021-09-16	104.92	106.75	103.76	106.22	106.22	38,150,300
2021-09-15	106.00	106.32	104.03	105.60	105.60	37,998,900
2021-09-14	105.52	106.82	104.42	105.73	105.73	40,629,500
2021-09-13	105.26	105.28	102.63	104.80	104.80	37,767,800
2021-09-10	106.99	106.99	104.98	105.20	105.20	32,602,300
2021-09-09	106.56	107.30	105.84	106.15	106.15	31,857,900
2021-09-08	108.88	109.30	105.52	106.17	106.17	43,067,900
2021-09-07	109.96	110.58	108.66	109.15	109.15	28,815,200
2021-09-03	108.85	111.17	108.50	109.92	109.92	42,605,800
2021-09-02	110.32	110.88	108.77	109.20	109.20	40,090,500
2021-09-01	111.30	111.85	109.85	109.99	109.99	38,579,600
2021-08-31	111.26	111.26	109.03	110.72	110.72	49,339,000
2021-08-30	112.61	114.49	111.26	111.32	111.32	56,130,500
2021-08-27	108.01	111.78	107.80	111.40	111.40	61,030,000
2021-08-26	108.57	109.23	106.84	107.27	107.27	51,442,500
2021-08-25	108.13	109.91	107.45	108.30	108.30	45,485,500
2021-08-24	109.45	109.61	107.28	107.65	107.65	51,239,300
2021-08-23	105.30	109.02	104.86	108.77	108.77	68,835,300
2021-08-20	104.32	105.98	103.99	104.65	104.65	55,227,600
2021-08-19	103.32	106.18	101.98	103.70	103.70	71,117,500
2021-08-18	107.35	108.07	103.27	103.44	103.44	79,387,900
2021-08-17	106.64	108.70	105.35	107.56	107.56	74,053,900
2021-08-16	110.20	111.58	105.87	107.48	107.48	73,325,400
2021-08-13	107.17	111.71	106.57	110.55	110.55	100,135,700
2021-08-12	107.39	108.44	105.86	106.50	106.50	60,578,700
2021-08-11	107.60	109.79	105.62	107.68	107.68	91,788,300
2021-08-10	107.90	109.17	104.36	106.48	106.48	113,012,300
2021-08-09	111.31	112.33	107.06	107.58	107.58	115,749,900
2021-08-06	110.55	116.26	109.70	110.11	110.11	143,899,000
2021-08-05	116.63	117.68	111.59	112.35	112.35	137,860,900
2021-08-04	114.36	122.49	114.16	118.77	118.77	225,368,700
2021-08-03	108.15	114.85	107.66	112.56	112.56	157,723,100
2021-08-02	105.93	110.33	103.83	108.63	108.63	115,581,900
2021-07-30	101.60	106.97	101.38	106.19	106.19	125,632,000
2021-07-29	96.580	105.74	96.580	102.95	102.95	164,091,800
2021-07-28	93.440	98.710	89.650	97.930	97.930	140,561,000
2021-07-27	92.940	94.100	89.100	91.030	91.030	69,427,000
2021-07-26	92.010	92.750	91.120	91.820	91.820	27,668,500
2021-07-23	91.350	92.370	90.190	92.150	92.150	31,708,900
2021-07-22	89.400	91.360	89.080	91.210	91.210	33,730,100
2021-07-21	87.250	89.490	86.900	89.410	89.410	29,469,900
2021-07-20	87.090	87.770	85.170	87.110	87.110	28,089,000

← NewerPage 22 of 79 · 4,730 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.