Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	52.900	55.890	52.750	55.740	55.740	68,746,400
2020-05-08	52.150	53.270	51.810	53.190	53.190	40,686,100
2020-05-07	52.930	52.970	51.620	51.950	51.950	48,956,600
2020-05-06	52.420	53.310	51.880	52.160	52.160	48,138,100
2020-05-05	53.430	53.510	51.290	52.190	52.190	56,560,500
2020-05-04	49.820	52.610	49.730	52.560	52.560	62,590,600
2020-05-01	51.070	51.950	49.090	49.880	49.880	69,562,700
2020-04-30	53.430	54.290	52.030	52.390	52.390	65,543,900
2020-04-29	54.530	54.860	52.740	53.660	53.660	110,800,900
2020-04-28	57.160	57.350	55.300	55.510	55.510	80,501,800
2020-04-27	57.440	58.000	56.250	56.490	56.490	62,568,100
2020-04-24	55.100	56.780	54.420	56.180	56.180	72,761,000
2020-04-23	56.650	57.290	55.640	55.900	55.900	69,662,700
2020-04-22	54.910	56.150	54.340	55.920	55.920	63,041,600
2020-04-21	56.900	57.730	51.410	52.920	52.920	123,906,400
2020-04-20	55.980	58.630	55.850	56.970	56.970	72,367,300
2020-04-17	57.350	57.760	55.550	56.600	56.600	76,908,800
2020-04-16	55.960	58.080	55.630	56.950	56.950	103,106,500
2020-04-15	53.730	55.570	53.410	54.990	54.990	83,814,000
2020-04-14	52.240	55.140	52.110	54.930	54.930	85,306,800
2020-04-13	48.470	51.070	48.230	50.940	50.940	64,290,100
2020-04-09	49.650	50.250	47.720	48.380	48.380	80,270,100
2020-04-08	48.070	49.000	47.610	48.790	48.790	64,930,800
2020-04-07	48.960	49.650	46.680	47.560	47.560	102,098,700
2020-04-06	44.300	47.580	44.060	47.520	47.520	82,294,000
2020-04-03	44.300	44.840	41.700	42.590	42.590	79,335,000
2020-04-02	43.400	45.280	43.100	44.490	44.490	79,024,100
2020-04-01	44.180	46.850	43.160	43.660	43.660	92,083,100
2020-03-31	47.930	48.530	45.160	45.480	45.480	83,483,700
2020-03-30	47.240	48.460	46.660	47.860	47.860	68,486,600
2020-03-27	46.320	47.980	45.900	46.580	46.580	74,599,200
2020-03-26	45.780	47.500	45.400	47.500	47.500	73,680,200
2020-03-25	46.790	47.880	44.430	44.630	44.630	93,760,400
2020-03-24	44.040	46.810	43.990	46.220	46.220	106,794,200
2020-03-23	40.620	42.320	38.950	41.640	41.640	101,704,700
2020-03-20	41.510	42.480	39.580	39.610	39.610	106,859,500
2020-03-19	39.560	41.700	37.690	39.820	39.820	88,939,000
2020-03-18	39.540	41.950	36.750	39.120	39.120	106,949,300
2020-03-17	40.190	42.880	38.300	41.880	41.880	92,741,900
2020-03-16	39.080	43.370	38.510	38.710	38.710	84,545,900
2020-03-13	42.200	43.910	39.600	43.900	43.900	86,689,700
2020-03-12	42.000	42.500	39.000	39.010	39.010	107,461,500
2020-03-11	44.190	45.970	43.800	45.700	45.700	101,601,100
2020-03-10	45.410	45.440	43.100	45.380	45.380	76,228,200
2020-03-09	43.030	46.340	42.510	43.270	43.270	80,859,800
2020-03-06	49.440	49.540	46.740	48.590	48.590	124,590,900
2020-03-05	48.680	49.720	47.510	48.110	48.110	98,302,700
2020-03-04	48.250	50.140	47.210	50.110	50.110	93,311,800
2020-03-03	49.030	50.200	45.670	46.750	46.750	141,972,300
2020-03-02	47.420	47.680	44.660	47.460	47.460	102,324,700
2020-02-28	41.360	46.150	41.040	45.480	45.480	100,331,800
2020-02-27	45.380	46.240	42.210	44.010	44.010	106,416,200
2020-02-26	47.700	49.290	47.070	47.490	47.490	86,378,400
2020-02-25	51.140	51.240	47.120	47.570	47.570	88,699,400
2020-02-24	48.180	50.280	47.490	49.120	49.120	86,624,100
2020-02-21	56.710	56.800	52.890	53.280	53.280	88,271,100
2020-02-20	58.440	59.020	56.150	57.270	57.270	74,203,400
2020-02-19	57.990	59.270	57.510	58.900	58.900	58,597,300
2020-02-18	54.940	58.130	54.840	56.890	56.890	70,133,200
2020-02-14	55.190	55.400	54.560	55.310	55.310	52,365,400

← NewerPage 28 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.