Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	80.210	83.300	79.960	82.760	82.760	49,194,000
2021-04-22	81.610	81.790	78.590	79.060	79.060	38,846,100
2021-04-21	78.990	81.660	78.860	81.610	81.610	35,069,000
2021-04-20	80.820	81.110	78.510	79.270	79.270	34,977,800
2021-04-19	82.130	83.180	80.390	81.110	81.110	39,115,500
2021-04-16	83.300	83.590	81.530	82.150	82.150	47,280,600
2021-04-15	80.320	83.950	79.970	83.010	83.010	68,942,800
2021-04-14	79.880	80.130	77.940	78.550	78.550	34,263,800
2021-04-13	79.670	80.720	78.980	80.190	80.190	37,767,300
2021-04-12	82.060	82.180	78.030	78.580	78.580	62,098,800
2021-04-09	82.800	83.590	82.160	82.760	82.760	32,759,900
2021-04-08	83.320	83.790	82.440	83.350	83.350	41,925,300
2021-04-07	81.320	83.100	80.350	82.200	82.200	35,590,900
2021-04-06	81.210	82.460	80.880	81.440	81.440	29,327,900
2021-04-05	81.740	81.900	80.390	81.430	81.430	32,610,600
2021-04-01	80.160	81.310	79.480	81.090	81.090	40,182,400
2021-03-31	76.570	79.130	76.520	78.500	78.500	43,659,500
2021-03-30	76.470	76.560	74.850	76.000	76.000	39,169,300
2021-03-29	77.030	78.020	76.260	77.140	77.140	37,144,300
2021-03-26	76.620	77.500	75.030	77.410	77.410	49,148,700
2021-03-25	75.850	76.950	74.960	76.220	76.220	44,735,100
2021-03-24	77.550	78.800	76.400	76.480	76.480	43,753,600
2021-03-23	80.130	80.340	77.950	78.380	78.380	40,466,600
2021-03-22	79.990	81.270	79.220	80.300	80.300	39,648,600
2021-03-19	78.490	79.340	77.590	79.060	79.060	42,283,400
2021-03-18	81.060	81.620	78.010	78.120	78.120	51,036,500
2021-03-17	81.750	83.250	80.410	82.630	82.630	43,320,600
2021-03-16	83.660	84.750	82.260	82.750	82.750	42,971,600
2021-03-15	81.910	83.390	81.200	82.500	82.500	39,086,800
2021-03-12	79.730	81.190	79.230	81.050	81.050	32,938,000
2021-03-11	79.400	81.890	79.370	81.230	81.230	43,583,700
2021-03-10	79.750	80.040	77.410	77.520	77.520	45,416,600
2021-03-09	76.730	79.220	75.770	78.530	78.530	45,088,300
2021-03-08	78.030	79.000	73.860	73.960	73.960	54,563,900
2021-03-05	79.000	79.480	74.200	78.520	78.520	58,548,900
2021-03-04	80.230	81.810	76.780	77.750	77.750	60,549,400
2021-03-03	84.280	84.380	80.850	80.860	80.860	43,541,000
2021-03-02	86.920	86.950	84.040	84.130	84.130	34,828,200
2021-03-01	85.370	86.500	83.970	86.390	86.390	32,746,200
2021-02-26	83.570	85.590	82.910	84.510	84.510	48,962,900
2021-02-25	86.170	87.090	81.920	82.420	82.420	54,625,100
2021-02-24	84.330	87.090	82.810	86.940	86.940	40,821,200
2021-02-23	83.400	85.110	79.360	84.740	84.740	49,720,900
2021-02-22	88.150	88.300	85.210	85.370	85.370	36,930,200
2021-02-19	89.750	90.420	88.690	89.580	89.580	29,548,300
2021-02-18	89.090	89.600	87.310	88.640	88.640	35,624,900
2021-02-17	90.560	90.960	88.570	89.940	89.940	32,245,500
2021-02-16	93.900	94.000	90.750	91.460	91.460	35,105,900
2021-02-12	92.750	94.220	91.900	93.770	93.770	38,538,400
2021-02-11	92.900	93.650	91.330	92.660	92.660	35,571,000
2021-02-10	91.500	93.270	90.460	92.350	92.350	42,441,300
2021-02-09	91.390	93.300	90.550	90.910	90.910	37,596,400
2021-02-08	88.310	91.990	87.980	91.470	91.470	47,639,900
2021-02-05	88.150	88.360	86.880	87.900	87.900	30,268,700
2021-02-04	88.220	88.600	87.060	87.840	87.840	30,791,600
2021-02-03	88.600	89.480	87.340	87.890	87.890	32,312,900
2021-02-02	88.490	89.280	86.950	88.860	88.860	33,850,000
2021-02-01	86.830	87.950	84.660	87.660	87.660	42,359,300
2021-01-29	87.560	88.330	85.020	85.640	85.640	56,735,800
2021-01-28	89.830	89.880	87.300	87.520	87.520	47,048,400

← NewerPage 24 of 79 · 4,731 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.