Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 24,150.00 | 24,600.00 | 23,525.00 | 23,725.00 | 23,725.00 | 59,615 |
| 2025-08-13 | 23,825.00 | 24,775.00 | 23,750.00 | 24,400.00 | 24,400.00 | 79,866 |
| 2025-08-12 | 22,900.00 | 23,200.00 | 22,375.00 | 23,150.00 | 23,150.00 | 56,809 |
| 2025-08-11 | 22,850.00 | 23,900.00 | 22,600.00 | 22,875.00 | 22,875.00 | 64,817 |
| 2025-08-08 | 23,150.00 | 23,550.00 | 22,725.00 | 23,000.00 | 23,000.00 | 42,823 |
| 2025-08-07 | 22,250.00 | 23,450.00 | 22,250.00 | 22,875.00 | 22,875.00 | 191,875 |
| 2025-08-06 | 22,325.00 | 22,325.00 | 21,100.00 | 21,775.00 | 21,775.00 | 297,233 |
| 2025-08-05 | 24,100.00 | 24,150.00 | 23,325.00 | 23,575.00 | 23,575.00 | 159,721 |
| 2025-08-04 | 23,625.00 | 24,225.00 | 22,800.00 | 24,000.00 | 24,000.00 | 93,124 |
| 2025-08-01 | 23,200.00 | 23,900.00 | 22,575.00 | 23,475.00 | 23,475.00 | 122,266 |
| 2025-07-31 | 23,825.00 | 24,550.00 | 23,775.00 | 23,950.00 | 23,950.00 | 98,051 |
| 2025-07-30 | 22,750.00 | 23,725.00 | 22,550.00 | 23,625.00 | 23,625.00 | 97,697 |
| 2025-07-29 | 22,650.00 | 23,775.00 | 22,650.00 | 22,925.00 | 22,925.00 | 155,707 |
| 2025-07-28 | 21,725.00 | 22,575.00 | 21,625.00 | 22,500.00 | 22,500.00 | 112,224 |
| 2025-07-25 | 21,025.00 | 21,575.00 | 21,025.00 | 21,450.00 | 21,450.00 | 86,795 |
| 2025-07-24 | 20,325.00 | 20,750.00 | 20,225.00 | 20,675.00 | 20,675.00 | 95,163 |
| 2025-07-23 | 19,850.00 | 20,200.00 | 19,750.00 | 20,050.00 | 20,050.00 | 65,320 |
| 2025-07-22 | 19,300.00 | 19,675.00 | 19,200.00 | 19,600.00 | 19,600.00 | 109,773 |
| 2025-07-21 | 20,500.00 | 20,850.00 | 20,125.00 | 20,200.00 | 20,200.00 | 61,703 |
| 2025-07-18 | 20,600.00 | 20,600.00 | 20,175.00 | 20,325.00 | 20,325.00 | 63,670 |
| 2025-07-17 | 20,425.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 124,767 |
| 2025-07-16 | 19,825.00 | 20,450.00 | 19,400.00 | 20,375.00 | 20,375.00 | 80,864 |
| 2025-07-15 | 20,200.00 | 20,450.00 | 19,750.00 | 19,875.00 | 19,875.00 | 173,523 |
| 2025-07-14 | 18,275.00 | 19,050.00 | 18,175.00 | 19,000.00 | 19,000.00 | 79,135 |
| 2025-07-11 | 18,300.00 | 18,725.00 | 18,200.00 | 18,650.00 | 18,650.00 | 60,727 |
| 2025-07-10 | 17,850.00 | 18,500.00 | 17,850.00 | 18,250.00 | 18,250.00 | 85,236 |
| 2025-07-08 | 17,375.00 | 17,700.00 | 17,300.00 | 17,375.00 | 17,375.00 | 91,578 |
| 2025-07-07 | 17,050.00 | 17,300.00 | 16,875.00 | 17,225.00 | 17,225.00 | 59,456 |
| 2025-07-04 | 17,125.00 | 17,400.00 | 16,850.00 | 17,125.00 | 17,125.00 | 10,681 |
| 2025-07-03 | 17,200.00 | 17,275.00 | 16,925.00 | 17,100.00 | 17,100.00 | 42,656 |
| 2025-07-02 | 16,700.00 | 17,325.00 | 16,700.00 | 17,150.00 | 17,150.00 | 67,327 |
| 2025-07-01 | 16,775.00 | 16,950.00 | 16,375.00 | 16,875.00 | 16,875.00 | 147,811 |
| 2025-06-30 | 17,275.00 | 17,300.00 | 16,900.00 | 17,175.00 | 17,175.00 | 86,797 |
| 2025-06-27 | 17,400.00 | 17,675.00 | 17,000.00 | 17,300.00 | 17,300.00 | 104,725 |
| 2025-06-26 | 17,200.00 | 17,400.00 | 17,125.00 | 17,275.00 | 17,275.00 | 126,474 |
| 2025-06-25 | 16,650.00 | 17,250.00 | 16,550.00 | 17,200.00 | 17,200.00 | 132,260 |
| 2025-06-24 | 16,050.00 | 16,475.00 | 16,050.00 | 16,450.00 | 16,450.00 | 102,960 |
| 2025-06-23 | 15,375.00 | 15,600.00 | 14,975.00 | 15,400.00 | 15,400.00 | 99,769 |
| 2025-06-19 | 14,825.00 | 15,050.00 | 14,350.00 | 14,625.00 | 14,625.00 | 10,096 |
| 2025-06-18 | 15,200.00 | 15,250.00 | 14,650.00 | 14,775.00 | 14,775.00 | 34,600 |
| 2025-06-17 | 15,350.00 | 15,600.00 | 14,900.00 | 15,025.00 | 15,025.00 | 139,261 |
| 2025-06-13 | 14,000.00 | 14,100.00 | 13,675.00 | 13,825.00 | 13,825.00 | 153,383 |
| 2025-06-12 | 14,525.00 | 14,600.00 | 14,075.00 | 14,150.00 | 14,150.00 | 89,543 |
| 2025-06-11 | 14,700.00 | 14,700.00 | 14,300.00 | 14,450.00 | 14,450.00 | 54,837 |
| 2025-06-10 | 14,625.00 | 14,825.00 | 14,500.00 | 14,675.00 | 14,675.00 | 99,121 |
| 2025-06-09 | 14,350.00 | 14,650.00 | 14,275.00 | 14,600.00 | 14,600.00 | 81,366 |
| 2025-06-06 | 14,000.00 | 14,150.00 | 13,875.00 | 13,950.00 | 13,950.00 | 16,471 |
| 2025-06-05 | 14,075.00 | 14,275.00 | 13,725.00 | 13,875.00 | 13,875.00 | 44,296 |
| 2025-06-04 | 13,875.00 | 14,300.00 | 13,850.00 | 14,225.00 | 14,225.00 | 240,048 |
| 2025-06-03 | 13,750.00 | 14,100.00 | 13,700.00 | 14,050.00 | 14,050.00 | 101,523 |
| 2025-06-02 | 13,475.00 | 13,725.00 | 13,400.00 | 13,650.00 | 13,650.00 | 41,837 |
| 2025-05-30 | 13,150.00 | 13,525.00 | 13,125.00 | 13,325.00 | 13,325.00 | 26,073 |
| 2025-05-29 | 13,325.00 | 13,600.00 | 13,325.00 | 13,475.00 | 13,475.00 | 27,311 |
| 2025-05-28 | 13,400.00 | 13,500.00 | 13,225.00 | 13,275.00 | 13,275.00 | 24,309 |
| 2025-05-27 | 13,150.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 37,872 |
| 2025-05-26 | 12,825.00 | 13,000.00 | 12,675.00 | 12,800.00 | 12,800.00 | 8,106 |
| 2025-05-23 | 12,525.00 | 12,875.00 | 12,525.00 | 12,825.00 | 12,825.00 | 32,909 |
| 2025-05-22 | 13,050.00 | 13,150.00 | 12,825.00 | 12,850.00 | 12,850.00 | 21,172 |
| 2025-05-21 | 13,350.00 | 13,550.00 | 12,900.00 | 13,075.00 | 13,075.00 | 73,086 |
| 2025-05-20 | 13,200.00 | 13,300.00 | 13,075.00 | 13,225.00 | 13,225.00 | 71,329 |
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.