Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	91.100	91.880	86.220	88.840	88.840	73,341,200
2021-01-26	94.910	95.720	93.630	94.710	94.710	59,449,100
2021-01-25	94.140	95.740	91.400	94.130	94.130	55,086,900
2021-01-22	94.420	95.950	91.880	92.790	92.790	71,294,700
2021-01-21	89.340	92.070	88.430	91.530	91.530	54,221,900
2021-01-20	90.550	90.780	88.600	88.750	88.750	35,185,800
2021-01-19	89.560	89.580	87.240	89.450	89.450	45,115,100
2021-01-15	90.750	91.590	87.860	88.210	88.210	49,340,300
2021-01-14	91.770	92.360	90.450	90.790	90.790	53,408,200
2021-01-13	93.010	93.890	90.840	91.780	91.780	60,712,900
2021-01-12	97.860	98.970	94.070	95.360	95.360	67,672,300
2021-01-11	94.030	99.230	93.760	97.250	97.250	48,600,200
2021-01-08	95.980	96.400	93.270	94.580	94.580	39,816,400
2021-01-07	91.330	95.510	91.200	95.160	95.160	42,897,200
2021-01-06	91.620	92.280	89.460	90.330	90.330	51,911,700
2021-01-05	92.100	93.210	91.410	92.770	92.770	34,208,000
2021-01-04	92.110	96.060	90.920	92.300	92.300	51,802,600
2020-12-31	92.100	92.300	90.870	91.710	91.710	24,930,700
2020-12-30	90.780	92.850	90.190	92.290	92.290	25,845,000
2020-12-29	91.660	92.460	89.430	90.620	90.620	31,748,200
2020-12-28	92.930	93.140	90.820	91.600	91.600	30,627,300
2020-12-24	91.800	92.510	91.310	91.810	91.810	16,705,900
2020-12-23	93.080	93.130	91.460	91.550	91.550	25,993,300
2020-12-22	93.360	93.550	90.530	93.160	93.160	35,673,700
2020-12-21	94.250	95.280	91.080	93.230	93.230	47,093,900
2020-12-18	97.270	97.680	93.560	95.920	95.920	51,823,100
2020-12-17	97.550	97.920	96.250	96.840	96.840	32,023,700
2020-12-16	97.040	97.270	95.460	96.850	96.850	34,909,000
2020-12-15	95.930	97.980	95.450	97.120	97.120	57,232,700
2020-12-14	92.210	95.410	91.850	94.780	94.780	48,026,400
2020-12-11	91.540	92.330	90.160	91.650	91.650	28,368,100
2020-12-10	89.550	92.090	89.030	91.660	91.660	33,804,400
2020-12-09	92.760	94.700	89.160	89.830	89.830	52,170,400
2020-12-08	94.050	94.740	91.900	92.920	92.920	33,907,500
2020-12-07	94.950	95.000	92.970	94.070	94.070	39,815,700
2020-12-04	92.580	94.580	90.630	94.040	94.040	45,570,300
2020-12-03	94.060	94.700	92.010	92.310	92.310	35,859,700
2020-12-02	92.890	96.370	92.530	93.740	93.740	57,988,800
2020-12-01	92.250	93.900	90.780	92.630	92.630	58,583,600
2020-11-30	87.330	92.740	86.530	92.660	92.660	84,483,000
2020-11-27	87.990	88.000	86.360	87.190	87.190	22,717,600
2020-11-25	85.760	87.840	85.520	86.710	86.710	41,349,700
2020-11-24	85.720	86.110	83.320	85.070	85.070	36,839,200
2020-11-23	85.520	87.540	84.620	85.310	85.310	46,505,000
2020-11-20	85.280	86.100	84.470	84.640	84.640	35,008,400
2020-11-19	82.390	85.640	81.720	85.540	85.540	50,116,800
2020-11-18	83.010	83.960	82.220	82.540	82.540	29,968,000
2020-11-17	83.930	84.810	82.910	83.360	83.360	29,473,500
2020-11-16	81.210	83.780	80.480	83.730	83.730	38,640,800
2020-11-13	82.730	83.110	80.700	81.430	81.430	30,423,200
2020-11-12	81.320	83.000	80.300	81.840	81.840	37,242,600
2020-11-11	79.390	81.470	78.970	81.280	81.280	44,611,300
2020-11-10	81.930	82.130	77.630	77.990	77.990	67,137,200
2020-11-09	84.240	87.050	82.770	83.120	83.120	58,580,700
2020-11-06	83.520	86.090	82.670	85.880	85.880	53,829,900
2020-11-05	83.270	83.500	81.850	83.000	83.000	46,542,300
2020-11-04	80.250	81.850	78.970	81.350	81.350	66,579,700
2020-11-03	74.930	77.080	74.600	76.580	76.580	41,231,800
2020-11-02	75.850	76.340	73.760	74.700	74.700	45,760,700
2020-10-30	77.090	77.700	74.230	75.290	75.290	51,349,000

← NewerPage 25 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.