Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 50,225.00 | 53,075.00 | 49,460.00 | 53,000.00 | 53,000.00 | 51,208 |
| 2026-04-29 | 48,700.00 | 50,775.00 | 47,800.00 | 50,125.00 | 50,125.00 | 86,000 |
| 2026-04-28 | 48,300.00 | 49,680.00 | 47,760.00 | 48,600.00 | 48,600.00 | 71,152 |
| 2026-04-27 | 51,500.00 | 51,500.00 | 49,180.00 | 50,850.00 | 50,850.00 | 79,446 |
| 2026-04-24 | 47,340.00 | 52,550.00 | 47,340.00 | 51,800.00 | 51,800.00 | 172,760 |
| 2026-04-23 | 44,500.00 | 45,780.00 | 44,340.00 | 44,960.00 | 44,960.00 | 77,605 |
| 2026-04-22 | 43,000.00 | 44,800.00 | 42,060.00 | 44,620.00 | 44,620.00 | 56,563 |
| 2026-04-21 | 40,300.00 | 41,900.00 | 40,300.00 | 41,600.00 | 41,600.00 | 30,622 |
| 2026-04-20 | 41,520.00 | 41,840.00 | 39,820.00 | 40,300.00 | 40,300.00 | 39,223 |
| 2026-04-17 | 40,200.00 | 40,800.00 | 39,700.00 | 40,560.00 | 40,560.00 | 36,425 |
| 2026-04-16 | 38,440.00 | 40,440.00 | 38,000.00 | 40,280.00 | 40,280.00 | 67,582 |
| 2026-04-15 | 37,500.00 | 37,860.00 | 36,940.00 | 37,420.00 | 37,420.00 | 30,301 |
| 2026-04-14 | 36,500.00 | 37,520.00 | 35,860.00 | 37,500.00 | 37,500.00 | 35,571 |
| 2026-04-13 | 36,120.00 | 36,300.00 | 35,560.00 | 36,200.00 | 36,200.00 | 39,081 |
| 2026-04-10 | 35,520.00 | 36,840.00 | 35,520.00 | 36,120.00 | 36,120.00 | 76,513 |
| 2026-04-09 | 34,660.00 | 35,040.00 | 34,160.00 | 35,020.00 | 35,020.00 | 33,061 |
| 2026-04-08 | 34,100.00 | 34,500.00 | 33,580.00 | 34,220.00 | 34,220.00 | 70,023 |
| 2026-04-07 | 32,580.00 | 32,920.00 | 32,020.00 | 32,820.00 | 32,820.00 | 42,848 |
| 2026-04-06 | 32,760.00 | 33,460.00 | 32,240.00 | 32,560.00 | 32,560.00 | 87,417 |
| 2026-04-01 | 30,260.00 | 31,680.00 | 30,260.00 | 31,240.00 | 31,240.00 | 38,939 |
| 2026-03-31 | 29,200.00 | 30,140.00 | 29,040.00 | 30,020.00 | 30,020.00 | 85,107 |
| 2026-03-30 | 30,300.00 | 30,780.00 | 28,640.00 | 29,080.00 | 29,080.00 | 93,856 |
| 2026-03-27 | 29,420.00 | 29,880.00 | 28,740.00 | 29,820.00 | 29,820.00 | 81,149 |
| 2026-03-26 | 31,980.00 | 32,180.00 | 29,440.00 | 29,500.00 | 29,500.00 | 55,187 |
| 2026-03-25 | 31,020.00 | 32,180.00 | 31,020.00 | 31,980.00 | 31,980.00 | 84,348 |
| 2026-03-23 | 30,460.00 | 30,520.00 | 29,520.00 | 29,700.00 | 29,700.00 | 11,882 |
| 2026-03-20 | 30,200.00 | 30,340.00 | 29,160.00 | 29,480.00 | 29,480.00 | 13,667 |
| 2026-03-19 | 28,900.00 | 30,260.00 | 28,420.00 | 30,160.00 | 30,160.00 | 24,525 |
| 2026-03-18 | 29,140.00 | 29,840.00 | 28,880.00 | 29,340.00 | 29,340.00 | 18,719 |
| 2026-03-17 | 28,840.00 | 29,240.00 | 28,700.00 | 28,840.00 | 28,840.00 | 16,728 |
| 2026-03-16 | 28,980.00 | 29,360.00 | 28,640.00 | 28,940.00 | 28,940.00 | 24,074 |
| 2026-03-13 | 29,000.00 | 29,080.00 | 28,200.00 | 28,360.00 | 28,360.00 | 28,890 |
| 2026-03-12 | 29,620.00 | 29,740.00 | 28,740.00 | 28,800.00 | 28,800.00 | 15,408 |
| 2026-03-11 | 30,040.00 | 30,600.00 | 29,660.00 | 29,840.00 | 29,840.00 | 27,164 |
| 2026-03-10 | 30,300.00 | 30,360.00 | 29,640.00 | 29,700.00 | 29,700.00 | 25,629 |
| 2026-03-09 | 28,300.00 | 29,920.00 | 28,160.00 | 29,740.00 | 29,740.00 | 58,315 |
| 2026-03-06 | 28,980.00 | 29,540.00 | 28,860.00 | 29,020.00 | 29,020.00 | 27,611 |
| 2026-03-05 | 29,500.00 | 29,960.00 | 28,740.00 | 28,880.00 | 28,880.00 | 43,003 |
| 2026-03-04 | 28,620.00 | 29,720.00 | 27,960.00 | 29,700.00 | 29,700.00 | 35,276 |
| 2026-03-03 | 28,360.00 | 28,480.00 | 27,840.00 | 28,360.00 | 28,360.00 | 49,840 |
| 2026-03-02 | 29,000.00 | 29,020.00 | 28,080.00 | 28,960.00 | 28,960.00 | 34,036 |
| 2026-02-27 | 29,980.00 | 30,000.00 | 28,980.00 | 29,100.00 | 29,100.00 | 15,973 |
| 2026-02-26 | 30,500.00 | 31,060.00 | 29,860.00 | 30,200.00 | 30,200.00 | 41,716 |
| 2026-02-25 | 31,460.00 | 31,460.00 | 30,520.00 | 31,080.00 | 31,080.00 | 48,425 |
| 2026-02-24 | 29,720.00 | 31,480.00 | 29,720.00 | 30,980.00 | 30,980.00 | 180,724 |
| 2026-02-23 | 28,720.00 | 28,720.00 | 27,980.00 | 28,120.00 | 28,120.00 | 25,278 |
| 2026-02-20 | 29,400.00 | 29,800.00 | 28,800.00 | 28,900.00 | 28,900.00 | 40,590 |
| 2026-02-19 | 28,940.00 | 29,500.00 | 28,740.00 | 29,360.00 | 29,360.00 | 12,631 |
| 2026-02-18 | 29,700.00 | 29,800.00 | 28,680.00 | 28,900.00 | 28,900.00 | 33,999 |
| 2026-02-13 | 30,600.00 | 30,920.00 | 30,000.00 | 30,520.00 | 30,520.00 | 53,611 |
| 2026-02-12 | 31,700.00 | 32,020.00 | 30,200.00 | 30,320.00 | 30,320.00 | 57,986 |
| 2026-02-11 | 31,280.00 | 32,300.00 | 30,800.00 | 31,440.00 | 31,440.00 | 21,000 |
| 2026-02-10 | 32,120.00 | 32,260.00 | 31,480.00 | 31,740.00 | 31,740.00 | 26,183 |
| 2026-02-09 | 30,960.00 | 32,260.00 | 30,480.00 | 32,100.00 | 32,100.00 | 84,468 |
| 2026-02-06 | 29,800.00 | 31,340.00 | 29,600.00 | 30,880.00 | 30,880.00 | 93,942 |
| 2026-02-05 | 30,980.00 | 30,980.00 | 28,680.00 | 28,780.00 | 28,780.00 | 114,697 |
| 2026-02-04 | 34,340.00 | 34,340.00 | 29,860.00 | 30,460.00 | 30,460.00 | 340,852 |
| 2026-02-03 | 37,240.00 | 38,040.00 | 35,500.00 | 36,140.00 | 36,140.00 | 37,685 |
| 2026-02-02 | 35,600.00 | 37,540.00 | 35,060.00 | 37,080.00 | 37,080.00 | 35,257 |
| 2026-01-30 | 37,480.00 | 37,480.00 | 35,600.00 | 35,880.00 | 35,880.00 | 95,406 |
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.