Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 136.57 | 137.35 | 133.65 | 134.90 | 134.90 | 44,217,500 |
| 2024-11-14 | 140.34 | 141.40 | 138.56 | 138.84 | 138.84 | 31,681,400 |
| 2024-11-13 | 142.86 | 144.49 | 139.07 | 139.30 | 139.30 | 35,146,600 |
| 2024-11-12 | 147.00 | 147.45 | 141.55 | 143.63 | 143.63 | 33,560,300 |
| 2024-11-11 | 147.38 | 148.57 | 144.91 | 147.35 | 147.35 | 29,868,100 |
| 2024-11-08 | 149.39 | 150.71 | 147.53 | 147.95 | 147.95 | 27,560,300 |
| 2024-11-07 | 146.68 | 150.12 | 145.66 | 149.82 | 149.82 | 30,326,400 |
| 2024-11-06 | 144.95 | 145.63 | 141.52 | 145.10 | 145.10 | 32,911,500 |
| 2024-11-05 | 141.94 | 143.08 | 140.80 | 141.66 | 141.66 | 27,067,300 |
| 2024-11-04 | 141.70 | 143.64 | 139.72 | 140.71 | 140.71 | 29,117,400 |
| 2024-11-01 | 144.44 | 144.54 | 141.32 | 141.86 | 141.86 | 39,027,400 |
| 2024-10-31 | 147.80 | 148.68 | 143.33 | 144.07 | 144.07 | 44,386,600 |
| 2024-10-30 | 153.01 | 153.12 | 148.10 | 148.60 | 148.60 | 87,701,700 |
| 2024-10-29 | 161.10 | 167.51 | 158.94 | 166.25 | 166.25 | 71,896,000 |
| 2024-10-28 | 158.50 | 160.28 | 157.04 | 159.92 | 159.92 | 36,010,100 |
| 2024-10-25 | 155.40 | 158.91 | 155.05 | 156.23 | 156.23 | 29,758,500 |
| 2024-10-24 | 154.74 | 155.19 | 152.35 | 153.44 | 153.44 | 22,877,000 |
| 2024-10-23 | 153.00 | 153.45 | 150.52 | 152.91 | 152.91 | 26,095,900 |
| 2024-10-22 | 156.60 | 156.74 | 151.91 | 154.09 | 154.09 | 34,997,400 |
| 2024-10-21 | 155.76 | 158.00 | 154.15 | 157.90 | 157.90 | 25,781,200 |
| 2024-10-18 | 157.41 | 158.01 | 155.56 | 155.97 | 155.97 | 23,823,000 |
| 2024-10-17 | 160.00 | 160.44 | 156.20 | 156.25 | 156.25 | 29,491,900 |
| 2024-10-16 | 158.07 | 158.28 | 154.92 | 156.13 | 156.13 | 30,575,800 |
| 2024-10-15 | 163.21 | 164.13 | 155.74 | 156.64 | 156.64 | 50,768,000 |
| 2024-10-14 | 167.77 | 168.90 | 165.15 | 165.27 | 165.27 | 31,757,200 |
| 2024-10-11 | 164.19 | 169.35 | 163.01 | 167.89 | 167.89 | 42,136,200 |
| 2024-10-10 | 169.76 | 172.01 | 162.00 | 164.18 | 164.18 | 75,113,600 |
| 2024-10-09 | 174.05 | 174.05 | 169.55 | 171.02 | 171.02 | 33,890,700 |
| 2024-10-08 | 171.75 | 173.60 | 170.00 | 172.80 | 172.80 | 34,730,200 |
| 2024-10-07 | 171.08 | 172.41 | 168.21 | 170.97 | 170.97 | 38,379,900 |
| 2024-10-04 | 166.53 | 171.21 | 164.42 | 170.90 | 170.90 | 44,556,500 |
| 2024-10-03 | 159.71 | 166.79 | 159.40 | 162.85 | 162.85 | 29,598,800 |
| 2024-10-02 | 159.31 | 163.10 | 158.67 | 159.78 | 159.78 | 24,630,400 |
| 2024-10-01 | 164.48 | 165.40 | 158.08 | 159.75 | 159.75 | 31,831,900 |
| 2024-09-30 | 163.10 | 165.08 | 162.18 | 164.08 | 164.08 | 21,881,600 |
| 2024-09-27 | 167.48 | 168.73 | 163.74 | 164.35 | 164.35 | 27,876,000 |
| 2024-09-26 | 167.06 | 168.68 | 164.05 | 167.49 | 167.49 | 38,044,900 |
| 2024-09-25 | 158.50 | 162.95 | 158.18 | 162.02 | 162.02 | 35,233,300 |
| 2024-09-24 | 157.46 | 159.64 | 154.58 | 158.32 | 158.32 | 27,531,200 |
| 2024-09-23 | 156.45 | 157.19 | 154.97 | 156.75 | 156.75 | 21,728,500 |
| 2024-09-20 | 156.00 | 157.45 | 152.47 | 155.95 | 155.95 | 40,248,200 |
| 2024-09-19 | 153.81 | 159.25 | 152.77 | 156.74 | 156.74 | 44,500,000 |
| 2024-09-18 | 150.90 | 152.82 | 148.01 | 148.29 | 148.29 | 26,320,100 |
| 2024-09-17 | 153.55 | 154.04 | 149.23 | 150.82 | 150.82 | 29,889,000 |
| 2024-09-16 | 151.70 | 154.44 | 150.91 | 152.08 | 152.08 | 27,677,800 |
| 2024-09-13 | 152.32 | 153.03 | 150.70 | 152.31 | 152.31 | 25,117,200 |
| 2024-09-12 | 148.43 | 151.54 | 147.65 | 150.77 | 150.77 | 29,233,700 |
| 2024-09-11 | 145.32 | 150.16 | 140.71 | 149.86 | 149.86 | 50,935,400 |
| 2024-09-10 | 139.06 | 143.08 | 137.25 | 142.84 | 142.84 | 37,217,500 |
| 2024-09-09 | 136.10 | 138.45 | 134.86 | 138.15 | 138.15 | 27,194,500 |
| 2024-09-06 | 138.70 | 139.13 | 132.11 | 134.35 | 134.35 | 39,993,500 |
| 2024-09-05 | 138.20 | 141.71 | 137.83 | 139.44 | 139.44 | 25,023,000 |
| 2024-09-04 | 140.51 | 143.37 | 138.51 | 140.87 | 140.87 | 42,130,600 |
| 2024-09-03 | 146.41 | 146.49 | 136.10 | 136.94 | 136.94 | 42,172,700 |
| 2024-08-30 | 147.52 | 148.99 | 145.25 | 148.56 | 148.56 | 31,169,100 |
| 2024-08-29 | 146.59 | 149.49 | 144.47 | 145.49 | 145.49 | 31,602,100 |
| 2024-08-28 | 149.40 | 150.43 | 144.72 | 146.36 | 146.36 | 34,075,800 |
| 2024-08-27 | 150.13 | 151.70 | 148.44 | 150.50 | 150.50 | 35,102,700 |
| 2024-08-26 | 154.70 | 158.28 | 148.91 | 149.99 | 149.99 | 49,893,300 |
| 2024-08-23 | 153.60 | 156.40 | 151.83 | 154.98 | 154.98 | 43,694,600 |
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.