Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 85,425.00 | 87,850.00 | 83,200.00 | 85,600.00 | 85,600.00 | 54,325 |
| 2026-07-22 | 83,825.00 | 88,200.00 | 83,800.00 | 86,900.00 | 86,900.00 | 50,316 |
| 2026-07-21 | 82,675.00 | 85,900.00 | 82,300.00 | 85,100.00 | 85,100.00 | 29,193 |
| 2026-07-20 | 81,050.00 | 82,175.00 | 79,025.00 | 79,500.00 | 79,500.00 | 40,995 |
| 2026-07-17 | 75,300.00 | 79,600.00 | 72,150.00 | 78,550.00 | 78,550.00 | 41,712 |
| 2026-07-16 | 80,775.00 | 81,300.00 | 77,050.00 | 78,075.00 | 78,075.00 | 23,826 |
| 2026-07-15 | 86,225.00 | 86,675.00 | 79,825.00 | 82,900.00 | 82,900.00 | 39,650 |
| 2026-07-14 | 83,850.00 | 89,000.00 | 83,850.00 | 85,350.00 | 85,350.00 | 22,396 |
| 2026-07-13 | 84,475.00 | 86,275.00 | 83,025.00 | 83,950.00 | 83,950.00 | 26,629 |
| 2026-07-10 | 85,425.00 | 87,500.00 | 84,825.00 | 87,150.00 | 87,150.00 | 17,727 |
| 2026-07-09 | 81,325.00 | 81,325.00 | 81,325.00 | 81,325.00 | 81,325.00 | 0 |
| 2026-07-08 | 81,675.00 | 82,575.00 | 78,475.00 | 81,325.00 | 81,325.00 | 31,648 |
| 2026-07-07 | 83,350.00 | 83,350.00 | 79,175.00 | 80,875.00 | 80,875.00 | 43,640 |
| 2026-07-06 | 83,575.00 | 83,575.00 | 83,575.00 | 83,575.00 | 83,575.00 | 39,049 |
| 2026-07-03 | 81,900.00 | 84,550.00 | 81,550.00 | 83,575.00 | 83,575.00 | 4,068 |
| 2026-07-02 | 84,800.00 | 86,300.00 | 79,725.00 | 81,075.00 | 81,075.00 | 41,184 |
| 2026-07-01 | 87,450.00 | 88,950.00 | 84,650.00 | 85,275.00 | 85,275.00 | 33,552 |
| 2026-06-30 | 85,900.00 | 91,450.00 | 85,250.00 | 90,950.00 | 90,950.00 | 51,976 |
| 2026-06-29 | 80,025.00 | 84,325.00 | 77,100.00 | 83,400.00 | 83,400.00 | 42,123 |
| 2026-06-26 | 79,950.00 | 81,200.00 | 77,625.00 | 79,550.00 | 79,550.00 | 46,105 |
| 2026-06-25 | 83,825.00 | 85,450.00 | 78,675.00 | 81,550.00 | 81,550.00 | 46,592 |
| 2026-06-24 | 82,000.00 | 82,000.00 | 78,200.00 | 79,850.00 | 79,850.00 | 40,775 |
| 2026-06-23 | 79,750.00 | 81,425.00 | 77,525.00 | 80,625.00 | 80,625.00 | 23,949 |
| 2026-06-22 | 82,600.00 | 85,250.00 | 81,175.00 | 83,925.00 | 83,925.00 | 32,066 |
| 2026-06-19 | 80,950.00 | 82,600.00 | 80,000.00 | 82,050.00 | 82,050.00 | 5,304 |
| 2026-06-18 | 81,000.00 | 81,475.00 | 79,375.00 | 80,950.00 | 80,950.00 | 41,170 |
| 2026-06-17 | 78,325.00 | 79,800.00 | 76,025.00 | 77,275.00 | 77,275.00 | 36,227 |
| 2026-06-16 | 77,425.00 | 81,675.00 | 76,000.00 | 76,550.00 | 76,550.00 | 29,664 |
| 2026-06-15 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 0 |
| 2026-06-12 | 73,400.00 | 78,050.00 | 73,400.00 | 76,800.00 | 76,800.00 | 83,563 |
| 2026-06-11 | 69,250.00 | 73,350.00 | 68,600.00 | 73,175.00 | 73,175.00 | 57,298 |
| 2026-06-10 | 70,775.00 | 72,250.00 | 67,700.00 | 68,350.00 | 68,350.00 | 44,686 |
| 2026-06-09 | 76,800.00 | 76,800.00 | 66,425.00 | 71,000.00 | 71,000.00 | 90,231 |
| 2026-06-08 | 72,650.00 | 76,800.00 | 72,425.00 | 74,475.00 | 74,475.00 | 52,904 |
| 2026-06-05 | 76,000.00 | 77,950.00 | 68,000.00 | 71,225.00 | 71,225.00 | 77,289 |
| 2026-06-04 | 78,800.00 | 80,525.00 | 75,625.00 | 79,225.00 | 79,225.00 | 70,884 |
| 2026-06-03 | 80,675.00 | 82,625.00 | 79,075.00 | 82,350.00 | 82,350.00 | 50,084 |
| 2026-06-02 | 76,050.00 | 78,550.00 | 75,000.00 | 78,000.00 | 78,000.00 | 33,371 |
| 2026-06-01 | 74,000.00 | 76,900.00 | 72,375.00 | 76,025.00 | 76,025.00 | 65,309 |
| 2026-05-29 | 77,500.00 | 77,525.00 | 74,725.00 | 75,750.00 | 75,750.00 | 36,903 |
| 2026-05-28 | 73,750.00 | 78,000.00 | 73,100.00 | 76,775.00 | 76,775.00 | 64,106 |
| 2026-05-27 | 74,900.00 | 75,775.00 | 72,175.00 | 73,675.00 | 73,675.00 | 41,561 |
| 2026-05-26 | 71,425.00 | 75,350.00 | 71,350.00 | 74,900.00 | 74,900.00 | 37,293 |
| 2026-05-25 | 69,450.00 | 69,450.00 | 69,450.00 | 69,450.00 | 69,450.00 | 0 |
| 2026-05-22 | 68,875.00 | 70,500.00 | 68,575.00 | 69,450.00 | 69,450.00 | 27,639 |
| 2026-05-21 | 66,100.00 | 66,650.00 | 64,075.00 | 66,250.00 | 66,250.00 | 39,438 |
| 2026-05-20 | 64,500.00 | 66,800.00 | 63,625.00 | 66,100.00 | 66,100.00 | 58,754 |
| 2026-05-19 | 61,400.00 | 63,850.00 | 58,500.00 | 61,500.00 | 61,500.00 | 54,263 |
| 2026-05-18 | 63,500.00 | 65,200.00 | 61,025.00 | 62,275.00 | 62,275.00 | 61,571 |
| 2026-05-15 | 64,725.00 | 65,275.00 | 62,825.00 | 63,325.00 | 63,325.00 | 31,664 |
| 2026-05-14 | 65,025.00 | 67,350.00 | 64,550.00 | 66,675.00 | 66,675.00 | 32,241 |
| 2026-05-13 | 66,575.00 | 67,325.00 | 64,025.00 | 66,000.00 | 66,000.00 | 30,807 |
| 2026-05-12 | 66,275.00 | 68,050.00 | 63,175.00 | 65,725.00 | 65,725.00 | 63,351 |
| 2026-05-11 | 67,525.00 | 69,600.00 | 67,250.00 | 67,775.00 | 67,775.00 | 56,056 |
| 2026-05-08 | 62,325.00 | 67,750.00 | 62,325.00 | 67,375.00 | 67,375.00 | 82,463 |
| 2026-05-07 | 61,625.00 | 62,650.00 | 59,525.00 | 60,700.00 | 60,700.00 | 95,846 |
| 2026-05-06 | 55,425.00 | 63,725.00 | 55,425.00 | 62,075.00 | 62,075.00 | 282,280 |
| 2026-05-05 | 52,450.00 | 53,475.00 | 51,475.00 | 52,700.00 | 52,700.00 | 56,957 |
| 2026-05-04 | 53,600.00 | 54,000.00 | 50,675.00 | 51,200.00 | 51,200.00 | 54,702 |
| 2026-05-01 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.