AMD: Advanced Micro Devices, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 102.7996

CLOSE 103.0293

Low

LOW 60.05

High

HIGH 151.05

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	65.998	66.88	63.59	64.02
01/04/2023	65	65.79	63.31	64.66
01/05/2023	64.15	64.35	62.3	62.33
01/06/2023	63.145	64.3	60.05	63.96
01/09/2023	66.22	69.32	65.67	67.24
01/10/2023	66.67	68.15	66.56	68.05
01/11/2023	68.39	69.13	67.2201	69.06
01/12/2023	70.07	71.65	67.18	70.8
01/13/2023	69.84	71.1	69.23	71
01/17/2023	70.87	72.66	70.653	71.59
01/18/2023	71.87	72.78	70.5	70.53
01/19/2023	68.975	69.2536	67.265	67.71
01/20/2023	68.01	70.13	67.45	70.07
01/23/2023	72.225	76.59	71.54	76.53
01/24/2023	73.75	75.6412	73.42	74.7
01/25/2023	72.9	75.12	72.09	74.91
01/26/2023	76.5	77.0798	74.28	75.16
01/27/2023	73.7	76.74	73.49	75.4
01/30/2023	74.23	74.64	72.4	72.45
01/31/2023	72.26	75.2	72.03	75.15
02/01/2023	78.47	85.48	77.88	84.64
02/02/2023	84.29	88.9388	83.2	88.31
02/03/2023	86.655	88.8014	85.83	86.09
02/06/2023	84.63	86.28	83.224	83.68
02/07/2023	84.32	86.25	82.52	85.91
02/08/2023	85.88	88	84.54	84.69
02/09/2023	85.88	86.67	82.76	83.21
02/10/2023	82.29	82.71	80.47	81.48
02/13/2023	81.57	84.15	80.9	83.13
02/14/2023	82.7	86.185	81.7672	85.95
02/15/2023	85.1	85.89	83.32	85.18
02/16/2023	82.98	83.35	80.05	80.08
02/17/2023	79.6	79.6498	77.37	78.5
02/21/2023	77.15	78.455	76.45	76.77
02/22/2023	76.93	78.1299	75.9201	76.61
02/23/2023	80.63	81.79	77.965	79.75
02/24/2023	77.75	78.81	76.94	78.09
02/27/2023	79.64	80.12	78.53	78.77
02/28/2023	77.872	80.14	77.42	78.58
03/01/2023	78.55	80.2869	77.8813	78.29
03/02/2023	77.57	80.92	76.65	80.44
03/03/2023	80.4	81.63	79.34	81.52
03/06/2023	82.03	83.2986	81.04	81.16
03/07/2023	81.07	84.85	80.665	82.11
03/08/2023	82.79	85.77	82.28	85.37
03/09/2023	85.29	87.81	83.59	84.03
03/10/2023	84.47	85.45	81.63	82.67
03/13/2023	81.39	83.83	78.515	82.01
03/14/2023	83.67	88.3	83.59	87.45
03/15/2023	86.77	90.42	86.215	89.68
03/16/2023	89.72	96.69	89.02	96.6
03/17/2023	96.66	98.75	95.9364	97.84
03/20/2023	96.3	96.94	92.9	96.81
03/21/2023	97	99.4646	93.64	95.93
03/22/2023	95.65	101.7	95.64	97.58
03/23/2023	100.05	102.43	98.671	100.28
03/24/2023	99.18	99.52	96.74	97.95
03/27/2023	98.02	98.93	95.425	96.61
03/28/2023	96.77	96.94	92.87	94.56
03/29/2023	96.07	96.91	94.87	96.09
03/30/2023	98	99.53	97.25	97.88
03/31/2023	96.34	98.36	95.27	98.01
04/03/2023	96.695	96.79	94.81	96.56
04/04/2023	97.038	97.27	95.21	95.87
04/05/2023	94.35	94.5	91.36	92.56
04/06/2023	91.47	92.9148	90.62	92.47
04/10/2023	91.32	95.795	91.02	95.48
04/11/2023	96.06	96.07	92.69	94.03
04/12/2023	94.97	95	91.74	92.33
04/13/2023	92.79	93.16	91.83	92.09
04/14/2023	91.82	92.97	90.5	91.75
04/17/2023	90.23	90.69	88.3	89.87
04/18/2023	91.61	92.16	89.33	89.78
04/19/2023	88.51	90.54	88.22	89.94
04/20/2023	88.825	91.5795	88.73	90.11
04/21/2023	89.8	89.8	88.055	88.43
04/24/2023	88.11	88.64	86.34	87.57
04/25/2023	86.9	87.06	83.76	83.8
04/26/2023	86.51	87.35	85.32	85.94
04/27/2023	86.41	87.565	84.09	87.44
04/28/2023	87.02	89.75	86.44	89.37
05/01/2023	91.03	91.04	88.61	89.69
05/02/2023	89.32	90.455	88.12	89.91
05/03/2023	83.54	85.48	81.02	81.62
05/04/2023	81.57	91.64	81.11	86.61
05/05/2023	84.99	90.425	84.72	89.84
05/08/2023	89.99	95.655	89.17	95.04
05/09/2023	94.89	96.16	93.4281	95.06
05/10/2023	96.42	99.94	96.12	97.02
05/11/2023	98.155	99.19	96.14	97.1
05/12/2023	96.83	97.45	93.68	95.26
05/15/2023	95.2	97.43	93.45	97.4
05/16/2023	97.39	103.28	97.31	101.48
05/17/2023	101.79	104.14	100.05	103.75
05/18/2023	103.98	108.1	103.93	107.93
05/19/2023	106.36	107.29	104.6201	105.82
05/22/2023	104.68	108.79	103.4923	108
05/23/2023	107.25	110.99	107.19	108.12
05/24/2023	105.98	108.91	105.64	108.27
05/25/2023	117.305	120.69	115.8	120.35
05/26/2023	122.46	127.43	120.89	127.03
05/30/2023	130.415	130.79	123.51	125.27
05/31/2023	122.42	123.96	117.86	118.21
06/01/2023	117.29	121.28	116.6	119.47
06/02/2023	120.75	121.66	117.675	117.86
06/05/2023	116.59	119.32	116.42	117.93
06/06/2023	117.91	124.42	117.74	124.23
06/07/2023	124.025	125.34	117.07	117.83
06/08/2023	118.295	122.21	117.05	121.05
06/09/2023	123.57	127.25	123.55	124.92
06/12/2023	128.52	130.48	126.4	129.19
06/13/2023	132.32	132.83	122.45	124.53
06/14/2023	126.525	127.725	123.81	127.33
06/15/2023	125.39	125.7	122.26	124.24
06/16/2023	125.82	125.85	119.9	120.08
06/20/2023	119.085	121.75	117.7	118.93
06/21/2023	118.485	119.1888	111.67	112.11
06/22/2023	112.24	114	109.85	110.7
06/23/2023	109.31	111.0957	107.46	110.01
06/26/2023	110.95	112.55	107.2	107.51
06/27/2023	108.565	110.97	107.08	110.39
06/28/2023	108.21	111.78	107.63	110.17
06/29/2023	112.065	112.7599	109.84	111.24
06/30/2023	113.03	114.69	112.41	113.91
07/03/2023	115.16	116.73	114.51	115.82
07/05/2023	116.1	117.662	113.855	113.95
07/06/2023	112.07	113.79	110.31	113.48
07/07/2023	114.16	115.33	113.04	113.17
07/10/2023	113	113.61	109.88	113.58
07/11/2023	111.66	113.27	109.5	111.32
07/12/2023	112.89	115.3999	112.3101	114.58
07/13/2023	115.76	116.16	113.575	115.92
07/14/2023	116.17	122.12	115.25	115.94
07/17/2023	115.95	118.8399	112.73	118.32
07/18/2023	117.55	118.43	115.192	117.93
07/19/2023	121.3	121.6699	115.55	116.43
07/20/2023	114.96	115.05	109.24	110.25
07/21/2023	110.97	112.3	109.54	110.95
07/24/2023	110.617	111.31	108.55	110.61
07/25/2023	111.14	114.05	111	113
07/26/2023	111.91	112.36	109.3	110.09
07/27/2023	111.79	115.08	110.51	111.1
07/28/2023	113.38	114.86	112.44	112.96
07/31/2023	114.16	114.68	112.35	114.4
08/01/2023	114.26	118.19	113.16	117.6
08/02/2023	119.49	119.5	107.38	109.35
08/03/2023	108.95	114.96	108.95	113.15
08/04/2023	114.48	118.85	113.96	115.82
08/07/2023	116.36	119.08	115.49	116.81
08/08/2023	114.94	115.46	111.41	113.23
08/09/2023	112.89	113.15	108.78	110.47
08/10/2023	111.3	113.89	109.47	110.23
08/11/2023	108.85	109.07	106.48	107.57
08/14/2023	106.75	111.99	105.42	111.98
08/15/2023	111.99	113.18	110.17	111.35
08/16/2023	110.0863	110.4388	106.98	107.19
08/17/2023	107.62	107.85	104.1	104.44
08/18/2023	102.4	106.07	101.68	105.45
08/21/2023	106.2	108.54	105.67	108.22
08/22/2023	109.4	109.72	104.85	105.66
08/23/2023	105.65	110.08	105	109.43
08/24/2023	111.06	111.64	100.871	101.8
08/25/2023	101.165	104.12	99.58	102.25
08/28/2023	103.47	104.07	100.8944	102.61
08/29/2023	102.11	106.57	101.79	105.92
08/30/2023	105.402	107.67	104.5	106.59
08/31/2023	106.19	108.06	104.86	105.72
09/01/2023	107	110.06	106.61	109.45
09/05/2023	109	111.82	106.3	110.78
09/06/2023	110.56	111.33	108.22	109.28
09/07/2023	106.14	107.69	105.09	106.59
09/08/2023	107.02	109.737	105.75	106.09
09/11/2023	107.315	107.51	103	105.32
09/12/2023	104.2	106.74	103.18	105.31
09/13/2023	105.1	108.74	104.83	107.71
09/14/2023	108.43	109.1494	106.2212	106.63
09/15/2023	106.07	106.76	101.28	101.49
09/18/2023	100.815	102.99	99.45	102.37
09/19/2023	101.75	102.8582	100.7	101.61
09/20/2023	102.36	103.94	100.28	100.34
09/21/2023	98.6	98.87	95.84	96.11
09/22/2023	96.92	98.42	95.61	96.2
09/25/2023	95.95	97.45	94.46	97.38
09/26/2023	96.5	97.83	95.27	95.96
09/27/2023	96.82	99.23	96.35	98.07
09/28/2023	97.94	104.2	97.76	102.76
09/29/2023	104.69	104.94	102.56	102.82
10/02/2023	102.21	103.71	101.7	103.27
10/03/2023	101.7963	103.29	99.17	100.08
10/04/2023	100.65	104.4	100.34	104.07
10/05/2023	103.405	103.74	100.27	102.91
10/06/2023	102.16	107.87	102.03	107.24
10/09/2023	106.01	107.31	104.79	106.97
10/10/2023	107.49	110.12	106.4	109.01
10/11/2023	109.14	110.1	106.93	108.31
10/12/2023	108.4	111.31	107.5101	108.79
10/13/2023	108.65	108.97	104.75	105.09
10/16/2023	105.42	107.48	105.03	106.46
10/17/2023	103.54	106.29	101.6601	105.14
10/18/2023	103.38	104.78	101.74	102.17
10/19/2023	103.81	105.6	101.84	102.4
10/20/2023	102.28	104.34	101.44	101.81
10/23/2023	100.812	102.42	99.315	100.01
10/24/2023	100.97	101.7899	99.38	101.67
10/25/2023	100.42	101.03	95.23	96.055
10/26/2023	95.99	97.52	93.115	93.67
10/27/2023	95.8	97.35	94.59	96.43
10/30/2023	96.14	97.04	92.74	96.18
10/31/2023	96.235	98.8188	94.07	98.5
11/01/2023	98.58	108.15	98.5	108.04
11/02/2023	107.96	109.405	105.91	107.83
11/03/2023	109.05	113.39	107.86	112.25
11/06/2023	112.6	113.08	110.22	111.75
11/07/2023	111.86	114.65	111.22	113.45
11/08/2023	113.55	115.3166	112.88	113.59
11/09/2023	114.095	115.81	113.06	113.49
11/10/2023	114.35	119.7	114.03	118.59
11/13/2023	118.34	118.68	116	116.79
11/14/2023	119.7	122.11	119.22	119.88
11/15/2023	120.54	120.59	116.8701	118
11/16/2023	117.2	120.726	116.41	119.83
11/17/2023	119.64	121.49	118.82	120.62
11/20/2023	120.7	121.93	120.07	121.53
11/21/2023	120.54	120.65	117.94	119.16
11/22/2023	120	124.7623	119.9516	122.51
11/24/2023	122.03	123.25	121.54	122.31
11/27/2023	122.07	123.89	121.772	122.65
11/28/2023	121.98	122.54	120.79	122.01
11/29/2023	123.98	125.725	123.48	123.85
11/30/2023	123.61	124.05	119.65	121.16
12/01/2023	119.88	121.4001	118.645	121.39
12/04/2023	119.75	119.9	116.37	118.57
12/05/2023	117.43	118.49	116.45	118.38
12/06/2023	120.69	122.83	116.38	116.82
12/07/2023	120.79	128.68	119.56	128.37
12/08/2023	129.54	131	126.89	128.92
12/11/2023	130.56	135.04	128.25	134.41
12/12/2023	132.25	139.89	131.9	137.61
12/13/2023	137.97	139.24	136.03	138.19
12/14/2023	138.89	141.82	135.73	138
12/15/2023	139.52	140.89	137.25	139.15
12/18/2023	139.15	139.79	137.65	138.9
12/19/2023	138.57	143.47	138.56	140.15
12/20/2023	139	139.58	135.37	135.47
12/21/2023	138.14	139.98	137.38	139.91
12/22/2023	140.48	140.7	138.31	139.6
12/26/2023	140.07	143.85	139.92	143.41
12/27/2023	144.72	146.25	143.18	146.07
12/28/2023	146.8	150.41	145.95	148.76
12/29/2023	149.5	151.05	147.2	147.41

Menu

Create your free account now!

AMD: Advanced Micro Devices, Inc. Historical Data

2023 Historical Chart

Average

Low

High