Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	63.110	64.660	62.720	64.520	64.520	45,923,000
2022-12-22	66.080	66.310	62.260	63.860	63.860	73,917,700
2022-12-21	65.430	67.850	65.210	67.680	67.680	44,167,600
2022-12-20	63.760	66.060	63.520	65.050	65.050	52,431,300
2022-12-19	65.120	65.590	63.710	64.590	64.590	46,246,900
2022-12-16	66.250	67.190	64.800	65.410	65.410	62,438,600
2022-12-15	67.600	68.210	66.120	66.530	66.530	58,557,000
2022-12-14	70.930	72.000	68.320	68.930	68.930	67,278,000
2022-12-13	74.870	75.210	70.660	71.650	71.650	72,458,000
2022-12-12	68.540	70.670	67.530	70.670	70.670	60,968,300
2022-12-09	69.490	70.670	68.520	68.590	68.590	59,058,300
2022-12-08	70.140	71.220	69.000	70.470	70.470	56,734,100
2022-12-07	69.530	71.370	69.280	70.140	70.140	59,180,100
2022-12-06	73.080	73.390	69.400	70.270	70.270	64,965,200
2022-12-05	74.540	75.170	72.820	73.620	73.620	47,022,200
2022-12-02	75.050	76.280	73.650	74.980	74.980	64,377,200
2022-12-01	78.310	79.230	76.440	77.480	77.480	59,833,400
2022-11-30	73.380	77.700	72.810	77.630	77.630	88,468,400
2022-11-29	73.620	74.490	72.780	73.390	73.390	51,846,400
2022-11-28	73.810	75.470	72.570	73.190	73.190	45,383,800
2022-11-25	75.670	76.040	74.750	75.140	75.140	26,018,900
2022-11-23	75.490	78.220	75.300	76.400	76.400	81,623,600
2022-11-22	72.720	75.330	72.110	75.250	75.250	55,450,200
2022-11-21	72.210	72.980	71.570	72.460	72.460	51,536,300
2022-11-18	75.070	75.350	72.180	73.570	73.570	73,223,200
2022-11-17	70.560	74.380	70.160	73.900	73.900	82,320,800
2022-11-16	73.660	74.830	71.930	72.700	72.700	79,968,000
2022-11-15	77.260	79.160	75.390	76.370	76.370	108,946,300
2022-11-14	75.220	75.250	72.670	73.530	73.530	108,892,800
2022-11-11	69.580	73.320	68.290	72.370	72.370	111,709,500
2022-11-10	64.300	68.800	63.620	68.470	68.470	107,996,300
2022-11-09	62.280	63.050	59.800	59.920	59.920	62,940,300
2022-11-08	64.090	64.960	62.370	63.850	63.850	75,938,000
2022-11-07	62.930	63.530	61.400	63.080	63.080	62,722,500
2022-11-04	62.500	63.000	60.530	62.190	62.190	84,791,300
2022-11-03	58.110	62.280	58.030	60.110	60.110	95,279,900
2022-11-02	63.000	63.930	58.570	58.630	58.630	142,669,400
2022-11-01	61.490	61.990	59.430	59.660	59.660	83,806,700
2022-10-31	60.750	61.860	59.530	60.060	60.060	73,274,100
2022-10-28	59.100	62.350	58.920	62.010	62.010	78,198,600
2022-10-27	61.600	62.720	58.510	58.600	58.600	83,871,400
2022-10-26	59.690	61.770	59.150	59.730	59.730	79,761,600
2022-10-25	58.770	61.980	58.690	61.470	61.470	85,501,900
2022-10-24	58.570	59.000	56.660	58.700	58.700	76,305,400
2022-10-21	57.220	58.910	55.710	58.820	58.820	95,366,400
2022-10-20	57.470	60.200	57.400	57.770	57.770	79,552,600
2022-10-19	57.330	59.040	56.570	57.230	57.230	75,704,800
2022-10-18	59.910	60.490	56.400	57.920	57.920	103,064,500
2022-10-17	57.350	58.510	57.100	57.960	57.960	76,977,600
2022-10-14	59.600	59.940	55.840	55.940	55.940	96,959,300
2022-10-13	55.520	60.140	54.570	58.940	58.940	131,159,800
2022-10-12	57.450	58.320	56.320	57.850	57.850	89,264,200
2022-10-11	57.210	58.920	56.050	57.630	57.630	114,054,800
2022-10-10	57.310	58.790	56.300	57.810	57.810	112,241,800
2022-10-07	64.010	64.030	58.220	58.440	58.440	163,786,300
2022-10-06	67.820	70.290	67.660	67.850	67.850	98,325,900
2022-10-05	66.590	68.690	64.520	67.940	67.940	87,127,400
2022-10-04	68.270	69.180	67.330	67.900	67.900	77,160,500
2022-10-03	64.460	66.910	63.390	66.110	66.110	83,841,600
2022-09-30	63.620	65.910	63.340	63.360	63.360	81,664,100

← NewerPage 17 of 21 · 1,255 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.