Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	84.960	86.320	83.320	85.310	85.310	65,642,600
2020-08-04	78.030	85.810	77.990	85.040	85.040	155,676,100
2020-08-03	78.190	78.500	77.060	77.670	77.670	42,628,800
2020-07-31	78.670	78.960	75.360	77.430	77.430	71,621,600
2020-07-30	75.370	78.960	75.070	78.200	78.200	80,286,900
2020-07-29	75.500	77.190	73.900	76.090	76.090	132,969,700
2020-07-28	68.100	69.800	67.020	67.610	67.610	94,181,400
2020-07-27	69.280	71.630	67.790	68.970	68.970	107,918,100
2020-07-24	64.180	69.940	64.050	69.400	69.400	205,314,500
2020-07-23	61.630	62.330	58.630	59.570	59.570	106,829,100
2020-07-22	57.070	62.000	56.970	61.790	61.790	135,159,400
2020-07-21	57.810	58.500	56.320	57.000	57.000	44,741,000
2020-07-20	55.230	57.530	54.830	57.460	57.460	45,034,300
2020-07-17	55.310	55.810	54.680	55.040	55.040	34,710,400
2020-07-16	54.680	55.150	53.740	54.920	54.920	36,887,100
2020-07-15	54.960	55.370	53.590	55.340	55.340	42,360,300
2020-07-14	53.300	54.860	52.260	54.720	54.720	54,890,100
2020-07-13	56.680	58.350	53.380	53.590	53.590	57,741,800
2020-07-10	57.540	58.150	55.510	55.880	55.880	59,839,700
2020-07-09	53.520	57.580	53.310	57.260	57.260	87,216,300
2020-07-08	53.010	53.470	52.070	53.430	53.430	35,608,300
2020-07-07	53.280	54.170	52.860	52.930	52.930	32,153,100
2020-07-06	52.900	53.520	52.330	53.400	53.400	36,769,400
2020-07-02	53.030	53.190	52.050	52.340	52.340	29,081,400
2020-07-01	52.630	52.870	51.600	52.580	52.580	32,370,900
2020-06-30	51.160	52.770	50.820	52.610	52.610	42,275,700
2020-06-29	50.150	50.280	48.420	50.280	50.280	49,905,800
2020-06-26	51.850	51.950	49.450	50.100	50.100	65,485,700
2020-06-25	52.560	52.700	50.540	51.930	51.930	51,129,600
2020-06-24	53.940	54.740	51.920	52.390	52.390	53,535,500
2020-06-23	55.050	55.370	53.870	53.990	53.990	48,089,000
2020-06-22	54.670	55.170	53.740	54.760	54.760	44,704,800
2020-06-19	54.410	55.460	53.820	54.230	54.230	52,801,500
2020-06-18	54.620	55.120	53.650	54.040	54.040	40,354,700
2020-06-17	54.790	55.820	54.300	54.550	54.550	45,146,500
2020-06-16	55.720	56.070	53.590	54.460	54.460	50,949,700
2020-06-15	52.580	54.730	52.410	54.680	54.680	56,740,700
2020-06-12	55.010	55.600	52.110	53.500	53.500	71,189,100
2020-06-11	55.940	56.680	52.800	52.830	52.830	78,715,400
2020-06-10	57.200	59.000	57.030	57.440	57.440	78,719,400
2020-06-09	52.950	56.460	52.720	56.390	56.390	79,919,100
2020-06-08	53.300	53.350	52.260	52.970	52.970	39,681,700
2020-06-05	52.990	53.570	52.080	53.100	53.100	53,908,300
2020-06-04	52.590	53.740	52.200	52.630	52.630	44,869,100
2020-06-03	53.600	53.650	52.330	52.730	52.730	46,765,300
2020-06-02	53.450	53.570	52.010	53.540	53.540	42,855,200
2020-06-01	53.310	54.110	52.890	53.630	53.630	36,864,400
2020-05-29	52.070	53.800	51.850	53.800	53.800	64,666,700
2020-05-28	52.250	53.540	51.250	51.740	51.740	53,670,200
2020-05-27	53.270	53.280	49.090	52.740	52.740	102,414,500
2020-05-26	56.010	56.080	53.020	53.190	53.190	51,618,900
2020-05-22	54.770	55.370	53.780	55.170	55.170	43,524,100
2020-05-21	56.680	56.720	54.610	54.650	54.650	48,496,100
2020-05-20	56.550	56.980	55.630	56.390	56.390	50,888,200
2020-05-19	54.390	56.730	54.360	55.470	55.470	60,388,500
2020-05-18	54.980	55.250	54.240	54.590	54.590	48,569,200
2020-05-15	53.320	54.440	52.860	54.200	54.200	66,950,900
2020-05-14	52.100	54.540	51.610	54.510	54.510	73,814,000
2020-05-13	54.040	55.220	51.300	52.180	52.180	76,824,700
2020-05-12	56.210	56.580	53.750	53.760	53.760	55,631,100

← NewerPage 27 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.