Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	76.750	79.180	76.290	78.020	78.020	52,784,100
2020-10-28	78.730	78.960	75.760	76.400	76.400	76,529,900
2020-10-27	82.000	82.370	77.570	78.880	78.880	156,669,500
2020-10-26	82.550	84.970	80.860	82.230	82.230	69,423,700
2020-10-23	80.930	81.990	79.330	81.960	81.960	46,557,700
2020-10-22	79.650	80.820	78.420	79.420	79.420	38,006,800
2020-10-21	81.720	81.930	79.190	79.200	79.200	36,426,400
2020-10-20	82.160	82.690	80.580	81.560	81.560	38,219,400
2020-10-19	83.620	84.650	81.530	82.000	82.000	36,689,100
2020-10-16	83.540	83.990	82.410	83.170	83.170	31,474,300
2020-10-15	83.400	84.720	82.420	83.130	83.130	33,696,400
2020-10-14	85.860	85.960	83.460	84.210	84.210	40,403,000
2020-10-13	84.860	86.090	83.970	85.280	85.280	42,764,100
2020-10-12	83.650	85.130	83.120	84.290	84.290	47,669,700
2020-10-09	84.740	85.750	82.350	83.100	83.100	80,354,400
2020-10-08	88.110	88.720	85.950	86.510	86.510	54,240,700
2020-10-07	86.100	87.790	85.650	86.690	86.690	43,045,700
2020-10-06	86.210	87.250	83.540	84.480	84.480	52,725,400
2020-10-05	82.550	86.280	82.550	86.150	86.150	47,056,500
2020-10-02	82.580	84.650	81.660	81.800	81.800	52,855,100
2020-10-01	83.060	85.250	82.860	84.860	84.860	52,177,100
2020-09-30	81.750	82.940	80.660	81.990	81.990	51,533,700
2020-09-29	79.300	82.550	79.300	81.770	81.770	61,568,900
2020-09-28	79.120	79.570	77.520	79.480	79.480	48,005,500
2020-09-25	76.350	78.200	74.670	78.060	78.060	48,206,200
2020-09-24	74.540	77.250	73.900	75.820	75.820	57,540,900
2020-09-23	77.390	77.910	74.340	74.730	74.730	42,327,500
2020-09-22	78.360	78.790	75.270	77.700	77.700	56,044,700
2020-09-21	74.230	77.980	73.880	77.940	77.940	61,312,000
2020-09-18	77.000	77.400	73.850	74.930	74.930	51,082,900
2020-09-17	74.880	76.630	74.200	76.550	76.550	55,619,100
2020-09-16	79.350	79.720	76.540	76.660	76.660	38,393,500
2020-09-15	77.660	80.330	75.970	78.930	78.930	57,874,400
2020-09-14	76.800	78.820	76.260	77.900	77.900	47,448,700
2020-09-11	79.820	79.990	75.040	76.340	76.340	54,763,000
2020-09-10	83.070	83.310	78.380	78.980	78.980	51,499,400
2020-09-09	81.400	82.440	79.280	81.910	81.910	54,163,900
2020-09-08	78.050	81.880	78.000	78.690	78.690	54,955,700
2020-09-04	81.450	84.390	76.330	82.010	82.010	82,267,800
2020-09-03	87.840	88.470	81.590	82.540	82.540	87,462,700
2020-09-02	94.010	94.280	88.740	90.220	90.220	50,366,900
2020-09-01	91.920	92.510	90.190	92.180	92.180	55,825,600
2020-08-31	85.050	92.640	85.050	90.820	90.820	90,655,900
2020-08-28	84.300	86.040	84.190	85.550	85.550	40,723,300
2020-08-27	86.350	86.580	82.940	83.800	83.800	42,194,200
2020-08-26	86.970	87.720	85.200	86.020	86.020	47,157,300
2020-08-25	83.360	86.620	82.350	86.350	86.350	49,234,400
2020-08-24	84.550	85.330	82.550	83.080	83.080	38,036,100
2020-08-21	83.290	84.410	82.230	83.810	83.810	48,280,300
2020-08-20	79.740	82.840	79.120	82.770	82.770	42,948,900
2020-08-19	81.780	81.850	80.450	81.090	81.090	37,507,400
2020-08-18	82.800	82.880	81.030	81.660	81.660	30,970,500
2020-08-17	82.090	83.060	81.550	82.420	82.420	31,450,200
2020-08-14	81.810	83.240	80.880	81.300	81.300	42,389,500
2020-08-13	82.880	84.020	81.540	81.840	81.840	57,407,400
2020-08-12	78.430	82.880	77.550	82.610	82.610	88,513,700
2020-08-11	80.710	80.710	76.100	76.880	76.880	77,877,700
2020-08-10	85.050	85.160	79.320	82.240	82.240	70,536,100
2020-08-07	86.670	87.290	82.670	84.850	84.850	66,543,200
2020-08-06	85.490	86.980	84.780	86.710	86.710	53,961,700

← NewerPage 26 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.