Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 13,575.00 | 13,575.00 | 13,200.00 | 13,325.00 | 13,325.00 | 82,638 |
| 2025-05-16 | 13,525.00 | 13,800.00 | 13,525.00 | 13,700.00 | 13,700.00 | 33,413 |
| 2025-05-15 | 13,475.00 | 13,525.00 | 13,200.00 | 13,350.00 | 13,350.00 | 41,318 |
| 2025-05-14 | 13,625.00 | 13,800.00 | 13,425.00 | 13,600.00 | 13,600.00 | 125,497 |
| 2025-05-13 | 12,625.00 | 13,100.00 | 12,625.00 | 13,000.00 | 13,000.00 | 61,865 |
| 2025-05-12 | 12,425.00 | 12,700.00 | 12,325.00 | 12,475.00 | 12,475.00 | 67,409 |
| 2025-05-09 | 11,775.00 | 12,025.00 | 11,575.00 | 11,875.00 | 11,875.00 | 36,484 |
| 2025-05-08 | 12,075.00 | 12,150.00 | 11,725.00 | 11,775.00 | 11,775.00 | 54,876 |
| 2025-05-07 | 11,925.00 | 11,950.00 | 11,325.00 | 11,700.00 | 11,700.00 | 69,389 |
| 2025-05-06 | 11,900.00 | 12,175.00 | 11,800.00 | 12,025.00 | 12,025.00 | 110,474 |
| 2025-05-05 | 11,950.00 | 12,400.00 | 11,950.00 | 12,275.00 | 12,275.00 | 91,933 |
| 2025-04-30 | 11,125.00 | 11,675.00 | 11,025.00 | 11,600.00 | 11,600.00 | 31,460 |
| 2025-04-29 | 11,475.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 21,580 |
| 2025-04-28 | 11,625.00 | 11,625.00 | 11,125.00 | 11,500.00 | 11,500.00 | 42,153 |
| 2025-04-25 | 11,400.00 | 11,625.00 | 11,250.00 | 11,600.00 | 11,600.00 | 93,518 |
| 2025-04-24 | 11,225.00 | 11,400.00 | 11,175.00 | 11,350.00 | 11,350.00 | 103,265 |
| 2025-04-23 | 10,625.00 | 11,025.00 | 10,575.00 | 10,750.00 | 10,750.00 | 81,101 |
| 2025-04-22 | 9,760.00 | 9,990.00 | 9,610.00 | 9,940.00 | 9,940.00 | 108,953 |
| 2025-04-21 | 10,100.00 | 10,100.00 | 9,250.00 | 9,680.00 | 9,680.00 | 66,344 |
| 2025-04-16 | 11,150.00 | 11,150.00 | 10,075.00 | 10,400.00 | 10,400.00 | 111,964 |
| 2025-04-15 | 11,900.00 | 12,050.00 | 11,725.00 | 11,825.00 | 11,825.00 | 28,768 |
| 2025-04-14 | 12,000.00 | 12,000.00 | 11,450.00 | 11,850.00 | 11,850.00 | 38,419 |
| 2025-04-11 | 12,575.00 | 12,900.00 | 12,000.00 | 12,450.00 | 12,450.00 | 66,940 |
| 2025-04-10 | 12,300.00 | 12,350.00 | 11,600.00 | 12,125.00 | 12,125.00 | 85,267 |
| 2025-04-09 | 11,100.00 | 13,150.00 | 11,100.00 | 12,825.00 | 12,825.00 | 127,939 |
| 2025-04-08 | 12,000.00 | 12,075.00 | 10,500.00 | 10,700.00 | 10,700.00 | 110,963 |
| 2025-04-07 | 11,050.00 | 12,000.00 | 10,875.00 | 11,300.00 | 11,300.00 | 134,896 |
| 2025-04-04 | 11,850.00 | 11,850.00 | 11,125.00 | 11,500.00 | 11,500.00 | 88,309 |
| 2025-04-03 | 12,925.00 | 13,050.00 | 12,350.00 | 12,400.00 | 12,400.00 | 60,775 |
| 2025-04-01 | 13,575.00 | 13,575.00 | 13,250.00 | 13,450.00 | 13,450.00 | 30,972 |
| 2025-03-31 | 13,175.00 | 13,600.00 | 13,175.00 | 13,475.00 | 13,475.00 | 33,561 |
| 2025-03-28 | 13,800.00 | 13,800.00 | 13,325.00 | 13,450.00 | 13,450.00 | 89,689 |
| 2025-03-27 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 64,956 |
| 2025-03-26 | 14,500.00 | 14,600.00 | 14,125.00 | 14,275.00 | 14,275.00 | 65,723 |
| 2025-03-25 | 14,575.00 | 14,925.00 | 14,500.00 | 14,850.00 | 14,850.00 | 92,800 |
| 2025-03-21 | 13,625.00 | 13,900.00 | 13,450.00 | 13,750.00 | 13,750.00 | 37,301 |
| 2025-03-20 | 13,750.00 | 13,875.00 | 13,600.00 | 13,825.00 | 13,825.00 | 33,765 |
| 2025-03-19 | 13,450.00 | 13,950.00 | 13,275.00 | 13,700.00 | 13,700.00 | 81,437 |
| 2025-03-18 | 13,125.00 | 13,500.00 | 13,050.00 | 13,450.00 | 13,450.00 | 44,242 |
| 2025-03-17 | 13,000.00 | 13,350.00 | 12,975.00 | 13,175.00 | 13,175.00 | 101,694 |
| 2025-03-14 | 12,350.00 | 12,575.00 | 12,300.00 | 12,550.00 | 12,550.00 | 39,348 |
| 2025-03-13 | 12,150.00 | 12,300.00 | 12,025.00 | 12,075.00 | 12,075.00 | 50,013 |
| 2025-03-12 | 12,075.00 | 12,500.00 | 12,025.00 | 12,425.00 | 12,425.00 | 80,424 |
| 2025-03-11 | 11,900.00 | 12,050.00 | 11,625.00 | 11,900.00 | 11,900.00 | 44,688 |
| 2025-03-10 | 12,275.00 | 12,275.00 | 11,725.00 | 11,825.00 | 11,825.00 | 65,550 |
| 2025-03-07 | 12,200.00 | 12,350.00 | 11,750.00 | 12,200.00 | 12,200.00 | 43,436 |
| 2025-03-06 | 12,300.00 | 12,500.00 | 12,175.00 | 12,300.00 | 12,300.00 | 39,961 |
| 2025-03-05 | 12,275.00 | 12,550.00 | 12,200.00 | 12,500.00 | 12,500.00 | 48,842 |
| 2025-02-28 | 12,300.00 | 12,500.00 | 12,075.00 | 12,275.00 | 12,275.00 | 56,027 |
| 2025-02-27 | 12,725.00 | 12,950.00 | 12,250.00 | 12,325.00 | 12,325.00 | 56,337 |
| 2025-02-26 | 12,775.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 48,424 |
| 2025-02-25 | 13,200.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 100,125 |
| 2025-02-24 | 13,450.00 | 13,700.00 | 13,125.00 | 13,275.00 | 13,275.00 | 65,343 |
| 2025-02-21 | 13,875.00 | 14,000.00 | 13,425.00 | 13,500.00 | 13,500.00 | 192,028 |
| 2025-02-20 | 14,075.00 | 14,175.00 | 13,750.00 | 13,875.00 | 13,875.00 | 102,349 |
| 2025-02-19 | 13,875.00 | 14,125.00 | 13,725.00 | 14,000.00 | 14,000.00 | 169,429 |
| 2025-02-18 | 13,925.00 | 14,050.00 | 13,750.00 | 13,850.00 | 13,850.00 | 134,244 |
| 2025-02-17 | 13,950.00 | 13,975.00 | 13,500.00 | 13,825.00 | 13,825.00 | 25,614 |
| 2025-02-14 | 13,400.00 | 13,750.00 | 13,375.00 | 13,525.00 | 13,525.00 | 77,183 |
| 2025-02-13 | 13,375.00 | 13,700.00 | 13,225.00 | 13,375.00 | 13,375.00 | 111,567 |
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.