Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	84.990	87.230	84.240	86.580	86.580	39,244,800
2021-07-16	87.320	88.030	85.680	85.890	85.890	35,860,700
2021-07-15	89.780	89.780	86.180	86.930	86.930	38,944,700
2021-07-14	90.760	91.400	88.940	89.050	89.050	28,108,500
2021-07-13	90.480	91.410	89.830	90.260	90.260	30,367,600
2021-07-12	91.220	91.900	89.650	90.810	90.810	28,526,600
2021-07-09	90.040	91.260	88.530	90.900	90.900	35,278,400
2021-07-08	87.860	90.340	87.450	89.740	89.740	45,673,500
2021-07-07	95.020	95.440	90.310	90.540	90.540	51,498,500
2021-07-06	94.880	95.410	93.320	94.470	94.470	44,930,100
2021-07-02	93.280	95.270	92.210	94.700	94.700	51,316,700
2021-07-01	94.040	94.180	91.700	93.310	93.310	58,059,000
2021-06-30	90.820	94.340	90.600	93.930	93.930	70,721,500
2021-06-29	87.410	90.300	86.660	89.520	89.520	46,181,000
2021-06-28	86.380	88.000	86.150	87.080	87.080	30,262,000
2021-06-25	86.340	86.360	85.100	85.620	85.620	27,804,500
2021-06-24	84.390	87.140	84.370	86.100	86.100	42,217,700
2021-06-23	83.830	84.490	83.160	83.820	83.820	25,992,400
2021-06-22	82.900	84.040	82.480	83.580	83.580	32,107,700
2021-06-21	83.490	84.190	82.210	82.590	82.590	44,417,100
2021-06-18	84.280	85.770	83.480	84.650	84.650	58,736,800
2021-06-17	80.770	85.370	80.570	84.560	84.560	77,822,800
2021-06-16	80.750	81.450	78.960	80.110	80.110	29,598,300
2021-06-15	81.590	81.680	80.220	80.470	80.470	26,194,300
2021-06-14	81.510	81.550	80.200	81.550	81.550	27,830,200
2021-06-11	81.610	82.330	80.700	81.310	81.310	24,310,900
2021-06-10	80.020	81.710	79.700	81.560	81.560	28,606,400
2021-06-09	81.090	81.680	79.800	79.960	79.960	28,454,600
2021-06-08	81.870	82.650	80.450	80.890	80.890	26,956,600
2021-06-07	81.400	81.680	80.380	81.350	81.350	29,006,800
2021-06-04	80.920	82.190	80.810	81.580	81.580	26,387,800
2021-06-03	81.130	81.890	80.260	80.280	80.280	29,812,000
2021-06-02	81.000	82.600	80.660	81.970	81.970	35,203,200
2021-06-01	81.010	82.910	80.660	80.810	80.810	43,433,000
2021-05-28	78.660	81.090	78.660	80.080	80.080	40,952,700
2021-05-27	78.110	78.430	77.470	78.420	78.420	35,883,200
2021-05-26	77.830	78.590	77.590	78.340	78.340	30,354,000
2021-05-25	77.330	78.770	76.840	77.860	77.860	47,353,100
2021-05-24	77.260	78.010	76.800	77.440	77.440	33,194,300
2021-05-21	78.550	78.810	77.040	77.170	77.170	40,201,100
2021-05-20	76.810	78.270	76.250	78.060	78.060	49,135,000
2021-05-19	73.160	76.970	72.760	76.230	76.230	73,966,200
2021-05-18	74.740	75.770	74.240	74.440	74.440	31,982,500
2021-05-17	74.220	75.520	73.410	74.650	74.650	40,779,200
2021-05-14	74.020	75.030	72.720	74.590	74.590	38,355,800
2021-05-13	75.210	75.700	72.500	73.090	73.090	48,646,800
2021-05-12	75.090	76.130	74.160	74.640	74.640	42,531,400
2021-05-11	73.570	76.930	72.750	76.830	76.830	51,008,200
2021-05-10	78.200	78.300	75.920	75.990	75.990	45,134,500
2021-05-07	78.750	79.570	78.220	78.810	78.810	36,954,200
2021-05-06	77.630	78.060	76.470	77.890	77.890	38,661,300
2021-05-05	79.050	79.300	77.360	77.830	77.830	42,310,200
2021-05-04	77.950	78.670	77.040	78.610	78.610	59,194,300
2021-05-03	81.970	82.000	78.460	78.550	78.550	66,323,300
2021-04-30	82.970	84.100	81.420	81.620	81.620	46,601,900
2021-04-29	84.700	85.270	82.630	83.910	83.910	51,294,500
2021-04-28	88.850	89.200	83.920	84.020	84.020	108,920,300
2021-04-27	85.670	87.150	85.130	85.210	85.210	61,909,900
2021-04-26	83.350	85.900	82.700	85.410	85.410	57,594,500
2021-04-23	80.210	83.300	79.960	82.760	82.760	49,194,000

← NewerPage 23 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.