Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 36,000.00 | 36,000.00 | 33,520.00 | 34,160.00 | 34,160.00 | 89,232 |
| 2025-11-06 | 38,800.00 | 38,800.00 | 35,400.00 | 36,180.00 | 36,180.00 | 69,579 |
| 2025-11-05 | 38,120.00 | 39,000.00 | 36,000.00 | 38,680.00 | 38,680.00 | 76,627 |
| 2025-11-04 | 38,500.00 | 38,920.00 | 37,680.00 | 38,140.00 | 38,140.00 | 61,085 |
| 2025-11-03 | 39,000.00 | 39,400.00 | 38,020.00 | 39,340.00 | 39,340.00 | 49,851 |
| 2025-10-31 | 38,300.00 | 39,120.00 | 38,000.00 | 38,660.00 | 38,660.00 | 45,008 |
| 2025-10-30 | 39,020.00 | 39,300.00 | 37,820.00 | 38,100.00 | 38,100.00 | 36,397 |
| 2025-10-29 | 39,400.00 | 39,640.00 | 38,240.00 | 39,260.00 | 39,260.00 | 37,584 |
| 2025-10-28 | 38,060.00 | 39,400.00 | 37,820.00 | 38,580.00 | 38,580.00 | 42,012 |
| 2025-10-27 | 36,800.00 | 37,960.00 | 34,780.00 | 37,660.00 | 37,660.00 | 96,307 |
| 2025-10-24 | 36,800.00 | 39,700.00 | 36,800.00 | 39,540.00 | 39,540.00 | 54,730 |
| 2025-10-23 | 36,960.00 | 37,220.00 | 36,220.00 | 36,500.00 | 36,500.00 | 54,300 |
| 2025-10-22 | 37,680.00 | 38,440.00 | 36,260.00 | 36,960.00 | 36,960.00 | 72,212 |
| 2025-10-21 | 37,880.00 | 38,620.00 | 36,760.00 | 38,380.00 | 38,380.00 | 43,474 |
| 2025-10-20 | 36,300.00 | 38,020.00 | 36,160.00 | 37,860.00 | 37,860.00 | 65,027 |
| 2025-10-17 | 34,940.00 | 36,320.00 | 33,860.00 | 35,980.00 | 35,980.00 | 52,976 |
| 2025-10-16 | 34,700.00 | 35,540.00 | 34,220.00 | 34,980.00 | 34,980.00 | 55,092 |
| 2025-10-15 | 32,300.00 | 35,200.00 | 32,300.00 | 34,700.00 | 34,700.00 | 117,310 |
| 2025-10-14 | 31,500.00 | 33,100.00 | 30,880.00 | 32,260.00 | 32,260.00 | 91,571 |
| 2025-10-13 | 30,960.00 | 31,200.00 | 30,660.00 | 30,960.00 | 30,960.00 | 21,083 |
| 2025-10-10 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0 |
| 2025-10-09 | 36,600.00 | 37,480.00 | 33,900.00 | 34,000.00 | 34,000.00 | 80,491 |
| 2025-10-08 | 33,100.00 | 36,580.00 | 33,000.00 | 36,340.00 | 36,340.00 | 153,078 |
| 2025-10-07 | 32,480.00 | 33,380.00 | 32,080.00 | 33,060.00 | 33,060.00 | 113,942 |
| 2025-10-06 | 26,340.00 | 33,640.00 | 26,340.00 | 31,040.00 | 31,040.00 | 440,209 |
| 2025-10-03 | 26,480.00 | 26,580.00 | 25,020.00 | 25,100.00 | 25,100.00 | 53,857 |
| 2025-10-02 | 26,160.00 | 26,880.00 | 26,080.00 | 26,440.00 | 26,440.00 | 101,615 |
| 2025-10-01 | 25,000.00 | 26,000.00 | 24,750.00 | 25,720.00 | 25,720.00 | 44,014 |
| 2025-09-30 | 24,200.00 | 25,000.00 | 23,540.00 | 24,830.00 | 24,830.00 | 42,466 |
| 2025-09-29 | 23,480.00 | 24,300.00 | 23,480.00 | 24,110.00 | 24,110.00 | 34,393 |
| 2025-09-26 | 22,580.00 | 23,500.00 | 21,900.00 | 23,480.00 | 23,480.00 | 75,630 |
| 2025-09-25 | 21,910.00 | 22,630.00 | 21,440.00 | 22,570.00 | 22,570.00 | 28,331 |
| 2025-09-24 | 22,600.00 | 22,690.00 | 22,130.00 | 22,380.00 | 22,380.00 | 31,614 |
| 2025-09-23 | 22,710.00 | 22,820.00 | 22,030.00 | 22,750.00 | 22,750.00 | 41,349 |
| 2025-09-22 | 24,200.00 | 24,200.00 | 22,600.00 | 22,970.00 | 22,970.00 | 53,936 |
| 2025-09-19 | 24,630.00 | 24,760.00 | 24,220.00 | 24,510.00 | 24,510.00 | 49,030 |
| 2025-09-18 | 22,640.00 | 24,780.00 | 21,050.00 | 24,580.00 | 24,580.00 | 108,400 |
| 2025-09-17 | 23,680.00 | 23,920.00 | 23,200.00 | 23,900.00 | 23,900.00 | 51,241 |
| 2025-09-16 | 24,060.00 | 24,110.00 | 23,520.00 | 23,760.00 | 23,760.00 | 33,491 |
| 2025-09-15 | 23,580.00 | 24,200.00 | 23,290.00 | 24,040.00 | 24,040.00 | 72,687 |
| 2025-09-12 | 22,620.00 | 23,600.00 | 22,580.00 | 23,390.00 | 23,390.00 | 67,137 |
| 2025-09-11 | 22,630.00 | 22,910.00 | 22,270.00 | 22,540.00 | 22,540.00 | 52,858 |
| 2025-09-10 | 23,430.00 | 23,500.00 | 22,640.00 | 22,880.00 | 22,880.00 | 55,418 |
| 2025-09-09 | 21,870.00 | 22,430.00 | 21,800.00 | 22,340.00 | 22,340.00 | 52,057 |
| 2025-09-08 | 21,120.00 | 22,200.00 | 21,120.00 | 21,820.00 | 21,820.00 | 64,300 |
| 2025-09-05 | 21,775.00 | 21,775.00 | 20,850.00 | 20,975.00 | 20,975.00 | 130,165 |
| 2025-09-04 | 21,925.00 | 22,350.00 | 21,575.00 | 22,275.00 | 22,275.00 | 47,496 |
| 2025-09-03 | 22,250.00 | 22,300.00 | 21,875.00 | 22,150.00 | 22,150.00 | 20,489 |
| 2025-09-02 | 21,825.00 | 22,300.00 | 21,550.00 | 22,200.00 | 22,200.00 | 59,736 |
| 2025-09-01 | 22,000.00 | 22,500.00 | 21,250.00 | 22,200.00 | 22,200.00 | 10,429 |
| 2025-08-29 | 22,550.00 | 22,550.00 | 21,675.00 | 22,025.00 | 22,025.00 | 32,458 |
| 2025-08-28 | 22,900.00 | 23,200.00 | 22,350.00 | 22,750.00 | 22,750.00 | 66,071 |
| 2025-08-27 | 22,625.00 | 22,975.00 | 22,350.00 | 22,675.00 | 22,675.00 | 24,727 |
| 2025-08-26 | 22,900.00 | 23,200.00 | 22,300.00 | 22,600.00 | 22,600.00 | 86,540 |
| 2025-08-25 | 22,125.00 | 22,375.00 | 21,700.00 | 22,300.00 | 22,300.00 | 45,972 |
| 2025-08-22 | 21,600.00 | 22,425.00 | 21,400.00 | 22,325.00 | 22,325.00 | 74,736 |
| 2025-08-21 | 21,650.00 | 21,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | 32,762 |
| 2025-08-20 | 21,475.00 | 21,700.00 | 20,600.00 | 21,650.00 | 21,650.00 | 94,638 |
| 2025-08-19 | 22,450.00 | 22,475.00 | 21,600.00 | 21,675.00 | 21,675.00 | 74,833 |
| 2025-08-18 | 23,375.00 | 23,450.00 | 22,725.00 | 22,950.00 | 22,950.00 | 75,746 |
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.