Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 38,400.00 | 39,280.00 | 36,460.00 | 37,480.00 | 37,480.00 | 46,500 |
| 2026-01-28 | 38,160.00 | 38,940.00 | 37,780.00 | 37,980.00 | 37,980.00 | 39,506 |
| 2026-01-27 | 38,080.00 | 38,720.00 | 37,600.00 | 37,880.00 | 37,880.00 | 31,846 |
| 2026-01-26 | 39,180.00 | 39,180.00 | 37,880.00 | 38,160.00 | 38,160.00 | 38,958 |
| 2026-01-23 | 39,140.00 | 40,320.00 | 38,580.00 | 39,220.00 | 39,220.00 | 74,845 |
| 2026-01-22 | 38,100.00 | 38,580.00 | 37,180.00 | 38,300.00 | 38,300.00 | 39,817 |
| 2026-01-21 | 35,140.00 | 38,460.00 | 35,140.00 | 37,940.00 | 37,940.00 | 85,534 |
| 2026-01-20 | 34,500.00 | 36,280.00 | 34,060.00 | 35,220.00 | 35,220.00 | 43,834 |
| 2026-01-19 | 35,280.00 | 35,740.00 | 34,020.00 | 34,720.00 | 34,720.00 | 6,541 |
| 2026-01-16 | 36,500.00 | 36,500.00 | 34,700.00 | 35,200.00 | 35,200.00 | 33,657 |
| 2026-01-15 | 34,360.00 | 36,100.00 | 34,360.00 | 35,200.00 | 35,200.00 | 103,952 |
| 2026-01-14 | 34,200.00 | 34,200.00 | 32,900.00 | 33,820.00 | 33,820.00 | 36,360 |
| 2026-01-13 | 32,260.00 | 34,100.00 | 32,260.00 | 33,900.00 | 33,900.00 | 113,769 |
| 2026-01-12 | 31,140.00 | 32,080.00 | 30,440.00 | 31,960.00 | 31,960.00 | 49,823 |
| 2026-01-09 | 31,220.00 | 31,940.00 | 31,220.00 | 31,340.00 | 31,340.00 | 43,950 |
| 2026-01-08 | 32,260.00 | 32,520.00 | 31,120.00 | 31,240.00 | 31,240.00 | 52,431 |
| 2026-01-07 | 32,880.00 | 32,880.00 | 31,820.00 | 32,200.00 | 32,200.00 | 29,234 |
| 2026-01-06 | 34,020.00 | 34,560.00 | 32,460.00 | 32,900.00 | 32,900.00 | 45,017 |
| 2026-01-05 | 35,040.00 | 35,920.00 | 33,940.00 | 34,060.00 | 34,060.00 | 37,720 |
| 2026-01-02 | 32,800.00 | 34,960.00 | 32,800.00 | 34,400.00 | 34,400.00 | 42,690 |
| 2026-01-01 | 32,640.00 | 32,640.00 | 32,640.00 | 32,640.00 | 32,640.00 | 0 |
| 2025-12-31 | 32,640.00 | 32,640.00 | 32,640.00 | 32,640.00 | 32,640.00 | 0 |
| 2025-12-30 | 33,300.00 | 33,300.00 | 32,540.00 | 32,640.00 | 32,640.00 | 9,609 |
| 2025-12-29 | 33,060.00 | 33,060.00 | 32,000.00 | 32,940.00 | 32,940.00 | 12,850 |
| 2025-12-26 | 33,480.00 | 33,480.00 | 32,220.00 | 33,100.00 | 33,100.00 | 7,859 |
| 2025-12-25 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 32,840.00 | 0 |
| 2025-12-24 | 32,960.00 | 33,160.00 | 32,700.00 | 32,840.00 | 32,840.00 | 3,155 |
| 2025-12-23 | 33,980.00 | 33,980.00 | 32,760.00 | 32,800.00 | 32,800.00 | 14,629 |
| 2025-12-22 | 33,300.00 | 34,120.00 | 32,880.00 | 33,160.00 | 33,160.00 | 13,218 |
| 2025-12-19 | 31,540.00 | 33,280.00 | 31,200.00 | 33,220.00 | 33,220.00 | 35,614 |
| 2025-12-18 | 31,200.00 | 32,000.00 | 30,880.00 | 31,100.00 | 31,100.00 | 22,971 |
| 2025-12-17 | 32,200.00 | 32,600.00 | 30,780.00 | 30,920.00 | 30,920.00 | 55,666 |
| 2025-12-16 | 31,400.00 | 32,320.00 | 31,400.00 | 32,140.00 | 32,140.00 | 23,759 |
| 2025-12-15 | 32,200.00 | 32,620.00 | 31,780.00 | 32,100.00 | 32,100.00 | 25,196 |
| 2025-12-12 | 33,240.00 | 33,520.00 | 31,560.00 | 32,080.00 | 32,080.00 | 50,838 |
| 2025-12-11 | 33,400.00 | 33,400.00 | 31,600.00 | 33,200.00 | 33,200.00 | 17,655 |
| 2025-12-10 | 34,360.00 | 34,360.00 | 32,880.00 | 33,400.00 | 33,400.00 | 33,443 |
| 2025-12-09 | 33,040.00 | 33,660.00 | 32,700.00 | 33,320.00 | 33,320.00 | 36,884 |
| 2025-12-08 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 32,960.00 | 0 |
| 2025-12-05 | 32,600.00 | 33,580.00 | 32,300.00 | 32,960.00 | 32,960.00 | 24,242 |
| 2025-12-04 | 32,880.00 | 33,040.00 | 32,380.00 | 32,600.00 | 32,600.00 | 22,593 |
| 2025-12-03 | 33,500.00 | 33,500.00 | 32,200.00 | 32,760.00 | 32,760.00 | 1,958 |
| 2025-12-02 | 33,440.00 | 34,420.00 | 32,660.00 | 32,860.00 | 32,860.00 | 30,251 |
| 2025-12-01 | 32,660.00 | 33,500.00 | 32,180.00 | 33,280.00 | 33,280.00 | 3,451 |
| 2025-11-28 | 33,380.00 | 33,500.00 | 32,600.00 | 33,100.00 | 33,100.00 | 19,594 |
| 2025-11-27 | 33,340.00 | 33,900.00 | 32,040.00 | 33,000.00 | 33,000.00 | 4,518 |
| 2025-11-26 | 31,000.00 | 33,040.00 | 31,000.00 | 33,000.00 | 33,000.00 | 42,340 |
| 2025-11-25 | 30,820.00 | 30,820.00 | 29,500.00 | 30,540.00 | 30,540.00 | 73,608 |
| 2025-11-24 | 30,940.00 | 30,940.00 | 30,940.00 | 30,940.00 | 30,940.00 | 0 |
| 2025-11-21 | 31,440.00 | 31,440.00 | 29,400.00 | 30,940.00 | 30,940.00 | 33,508 |
| 2025-11-20 | 34,000.00 | 36,200.00 | 31,100.00 | 31,380.00 | 31,380.00 | 98,225 |
| 2025-11-19 | 34,000.00 | 34,480.00 | 32,400.00 | 32,660.00 | 32,660.00 | 53,789 |
| 2025-11-18 | 35,480.00 | 35,480.00 | 33,320.00 | 34,180.00 | 34,180.00 | 73,492 |
| 2025-11-17 | 38,000.00 | 38,000.00 | 35,280.00 | 35,340.00 | 35,340.00 | 33,394 |
| 2025-11-14 | 35,800.00 | 37,760.00 | 34,920.00 | 37,160.00 | 37,160.00 | 73,378 |
| 2025-11-13 | 37,900.00 | 38,220.00 | 36,540.00 | 36,700.00 | 36,700.00 | 72,722 |
| 2025-11-12 | 37,400.00 | 38,680.00 | 36,720.00 | 37,680.00 | 37,680.00 | 92,123 |
| 2025-11-11 | 37,500.00 | 37,500.00 | 34,720.00 | 35,400.00 | 35,400.00 | 23,163 |
| 2025-11-10 | 34,800.00 | 36,560.00 | 34,800.00 | 36,300.00 | 36,300.00 | 39,672 |
| 2025-11-07 | 36,000.00 | 36,000.00 | 33,520.00 | 34,160.00 | 34,160.00 | 89,232 |
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.