Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	53.430	55.030	53.340	54.530	54.530	51,640,000
2020-02-12	54.530	54.850	53.530	53.890	53.890	45,994,900
2020-02-11	53.220	54.480	52.910	53.800	53.800	74,719,100
2020-02-10	49.470	52.300	49.350	52.260	52.260	60,971,700
2020-02-07	48.910	50.670	48.640	49.730	49.730	53,107,600
2020-02-06	48.800	49.390	47.630	49.320	49.320	48,670,600
2020-02-05	50.290	50.420	49.310	49.840	49.840	42,737,100
2020-02-04	49.210	49.750	48.610	49.450	49.450	46,302,100
2020-02-03	46.400	48.100	46.230	48.020	48.020	46,983,500
2020-01-31	48.400	48.580	46.790	47.000	47.000	60,322,400
2020-01-30	46.490	48.810	46.130	48.780	48.780	70,460,200
2020-01-29	47.840	48.070	46.100	47.510	47.510	112,349,900
2020-01-28	50.030	50.850	49.480	50.530	50.530	62,343,800
2020-01-27	48.450	49.790	47.900	49.260	49.260	48,878,600
2020-01-24	52.280	52.810	49.470	50.350	50.350	80,004,900
2020-01-23	51.340	51.750	50.740	51.710	51.710	40,135,400
2020-01-22	51.630	51.880	51.200	51.430	51.430	40,772,200
2020-01-21	50.960	51.810	50.700	51.050	51.050	49,095,000
2020-01-17	50.200	51.050	49.900	50.930	50.930	57,722,500
2020-01-16	49.170	50.310	48.990	49.770	49.770	58,898,900
2020-01-15	48.230	49.080	48.120	48.550	48.550	40,199,900
2020-01-14	48.640	49.040	47.910	48.210	48.210	38,563,200
2020-01-13	48.660	48.860	48.240	48.750	48.750	34,266,800
2020-01-10	49.260	49.290	48.000	48.170	48.170	44,133,700
2020-01-09	48.940	49.960	48.390	48.970	48.970	76,512,800
2020-01-08	47.850	48.300	47.140	47.830	47.830	53,767,000
2020-01-07	49.350	49.390	48.040	48.250	48.250	58,061,400
2020-01-06	48.020	48.860	47.860	48.390	48.390	47,934,900
2020-01-03	48.030	49.390	47.540	48.600	48.600	73,127,400
2020-01-02	46.860	49.250	46.630	49.100	49.100	80,331,100
2019-12-31	45.070	46.090	44.920	45.860	45.860	31,673,200
2019-12-30	46.140	46.170	44.660	45.520	45.520	41,149,700
2019-12-27	46.850	46.880	45.980	46.180	46.180	36,581,300
2019-12-26	46.990	47.310	45.660	46.630	46.630	57,562,800
2019-12-24	46.100	46.610	45.770	46.540	46.540	44,432,200
2019-12-23	44.580	45.630	44.390	45.460	45.460	55,886,500
2019-12-20	43.440	44.260	43.260	44.150	44.150	68,104,700
2019-12-19	42.630	43.340	42.600	42.830	42.830	45,883,000
2019-12-18	42.790	43.060	42.240	42.300	42.300	39,083,300
2019-12-17	42.510	43.110	42.150	42.770	42.770	44,852,000
2019-12-16	41.730	42.980	41.730	42.350	42.350	58,824,900
2019-12-13	42.350	42.950	41.060	41.150	41.150	79,927,800
2019-12-12	39.400	42.620	39.250	42.590	42.590	86,878,000
2019-12-11	39.440	39.610	39.040	39.470	39.470	31,698,300
2019-12-10	39.200	39.730	38.820	39.440	39.440	33,733,600
2019-12-09	39.460	39.840	38.910	38.930	38.930	27,928,100
2019-12-06	40.100	40.190	39.560	39.630	39.630	31,101,400
2019-12-05	39.950	40.220	39.550	39.620	39.620	35,574,000
2019-12-04	39.380	39.820	39.130	39.690	39.690	44,299,400
2019-12-03	37.340	38.930	37.150	38.900	38.900	51,556,400
2019-12-02	39.320	39.410	38.440	38.730	38.730	35,710,200
2019-11-29	39.100	39.520	39.020	39.150	39.150	17,609,900
2019-11-27	39.460	39.760	39.070	39.410	39.410	33,630,100
2019-11-26	39.300	39.480	38.810	38.990	38.990	43,603,300
2019-11-25	39.500	40.170	39.490	39.790	39.790	45,769,500
2019-11-22	39.360	39.890	38.190	39.150	39.150	56,931,900
2019-11-21	40.420	40.710	38.640	39.520	39.520	88,069,400
2019-11-20	40.960	41.750	40.070	40.980	40.980	79,767,900
2019-11-19	40.140	41.790	39.690	41.290	41.290	94,373,000
2019-11-18	38.650	39.990	38.600	39.880	39.880	66,102,800

← NewerPage 29 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.