Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 13,275.00 | 13,350.00 | 13,025.00 | 13,300.00 | 13,300.00 | 62,087 |
| 2025-02-11 | 13,200.00 | 13,500.00 | 12,900.00 | 13,275.00 | 13,275.00 | 68,590 |
| 2025-02-10 | 13,000.00 | 13,325.00 | 12,950.00 | 13,200.00 | 13,200.00 | 45,673 |
| 2025-02-07 | 13,175.00 | 13,200.00 | 12,825.00 | 12,925.00 | 12,925.00 | 84,633 |
| 2025-02-06 | 13,400.00 | 13,550.00 | 13,075.00 | 13,150.00 | 13,150.00 | 105,709 |
| 2025-02-05 | 12,950.00 | 13,450.00 | 12,775.00 | 13,300.00 | 13,300.00 | 355,325 |
| 2025-02-04 | 13,750.00 | 14,250.00 | 13,625.00 | 14,200.00 | 14,200.00 | 127,268 |
| 2025-02-03 | 13,600.00 | 13,675.00 | 13,325.00 | 13,625.00 | 13,625.00 | 58,542 |
| 2025-01-31 | 14,075.00 | 14,250.00 | 13,650.00 | 13,725.00 | 13,725.00 | 67,465 |
| 2025-01-30 | 13,800.00 | 14,150.00 | 13,775.00 | 14,000.00 | 14,000.00 | 29,444 |
| 2025-01-29 | 13,550.00 | 13,950.00 | 13,500.00 | 13,925.00 | 13,925.00 | 74,101 |
| 2025-01-28 | 13,600.00 | 13,650.00 | 13,275.00 | 13,525.00 | 13,525.00 | 27,788 |
| 2025-01-27 | 13,975.00 | 13,975.00 | 13,225.00 | 13,275.00 | 13,275.00 | 218,030 |
| 2025-01-24 | 14,775.00 | 14,775.00 | 14,100.00 | 14,375.00 | 14,375.00 | 43,698 |
| 2025-01-23 | 14,725.00 | 14,725.00 | 14,400.00 | 14,625.00 | 14,625.00 | 22,878 |
| 2025-01-22 | 14,625.00 | 14,950.00 | 14,525.00 | 14,725.00 | 14,725.00 | 46,891 |
| 2025-01-21 | 14,725.00 | 14,725.00 | 14,400.00 | 14,600.00 | 14,600.00 | 19,605 |
| 2025-01-20 | 14,700.00 | 14,725.00 | 14,450.00 | 14,675.00 | 14,675.00 | 9,064 |
| 2025-01-17 | 14,300.00 | 14,625.00 | 14,150.00 | 14,425.00 | 14,425.00 | 59,869 |
| 2025-01-16 | 14,450.00 | 14,450.00 | 14,075.00 | 14,175.00 | 14,175.00 | 27,979 |
| 2025-01-15 | 14,000.00 | 14,325.00 | 13,800.00 | 14,275.00 | 14,275.00 | 34,701 |
| 2025-01-14 | 14,000.00 | 14,225.00 | 13,650.00 | 13,775.00 | 13,775.00 | 52,383 |
| 2025-01-13 | 13,700.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 154,681 |
| 2025-01-10 | 14,200.00 | 14,250.00 | 13,650.00 | 13,825.00 | 13,825.00 | 126,580 |
| 2025-01-09 | 14,625.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | 11,185 |
| 2025-01-08 | 15,025.00 | 15,025.00 | 14,325.00 | 14,475.00 | 14,475.00 | 81,054 |
| 2025-01-07 | 15,500.00 | 15,650.00 | 15,100.00 | 15,300.00 | 15,300.00 | 142,432 |
| 2025-01-06 | 15,000.00 | 15,550.00 | 15,000.00 | 15,350.00 | 15,350.00 | 170,780 |
| 2025-01-03 | 14,175.00 | 14,750.00 | 14,175.00 | 14,700.00 | 14,700.00 | 61,316 |
| 2025-01-02 | 14,800.00 | 14,850.00 | 14,025.00 | 14,175.00 | 14,175.00 | 65,902 |
| 2024-12-30 | 14,850.00 | 14,850.00 | 14,300.00 | 14,625.00 | 14,625.00 | 49,309 |
| 2024-12-27 | 14,975.00 | 15,025.00 | 14,450.00 | 14,925.00 | 14,925.00 | 42,196 |
| 2024-12-26 | 14,800.00 | 15,150.00 | 14,725.00 | 14,950.00 | 14,950.00 | 35,195 |
| 2024-12-24 | 14,825.00 | 15,150.00 | 14,675.00 | 14,825.00 | 14,825.00 | 41,265 |
| 2024-12-23 | 14,150.00 | 14,850.00 | 14,000.00 | 14,575.00 | 14,575.00 | 85,294 |
| 2024-12-20 | 13,575.00 | 14,150.00 | 13,300.00 | 13,975.00 | 13,975.00 | 34,560 |
| 2024-12-19 | 14,100.00 | 14,600.00 | 13,650.00 | 13,750.00 | 13,750.00 | 41,127 |
| 2024-12-18 | 14,700.00 | 15,150.00 | 14,300.00 | 14,400.00 | 14,400.00 | 59,406 |
| 2024-12-17 | 14,100.00 | 14,575.00 | 13,850.00 | 14,350.00 | 14,350.00 | 39,810 |
| 2024-12-16 | 13,725.00 | 14,200.00 | 13,550.00 | 14,150.00 | 14,150.00 | 58,247 |
| 2024-12-13 | 14,250.00 | 14,325.00 | 13,475.00 | 13,725.00 | 13,725.00 | 76,007 |
| 2024-12-12 | 14,000.00 | 14,200.00 | 13,850.00 | 14,125.00 | 14,125.00 | 65,939 |
| 2024-12-11 | 13,850.00 | 14,125.00 | 13,600.00 | 13,975.00 | 13,975.00 | 64,202 |
| 2024-12-10 | 14,150.00 | 14,150.00 | 13,700.00 | 13,800.00 | 13,800.00 | 44,865 |
| 2024-12-09 | 14,925.00 | 14,925.00 | 13,850.00 | 13,875.00 | 13,875.00 | 76,177 |
| 2024-12-06 | 15,375.00 | 15,600.00 | 14,925.00 | 15,050.00 | 15,050.00 | 17,344 |
| 2024-12-05 | 15,900.00 | 15,925.00 | 15,250.00 | 15,325.00 | 15,325.00 | 21,628 |
| 2024-12-04 | 15,700.00 | 16,000.00 | 15,525.00 | 15,850.00 | 15,850.00 | 76,062 |
| 2024-12-03 | 15,800.00 | 15,875.00 | 15,475.00 | 15,675.00 | 15,675.00 | 36,631 |
| 2024-12-02 | 15,275.00 | 15,675.00 | 15,200.00 | 15,550.00 | 15,550.00 | 37,668 |
| 2024-11-29 | 15,325.00 | 15,350.00 | 15,025.00 | 15,275.00 | 15,275.00 | 45,972 |
| 2024-11-28 | 15,050.00 | 15,275.00 | 14,800.00 | 15,075.00 | 15,075.00 | 7,561 |
| 2024-11-27 | 15,175.00 | 15,275.00 | 14,700.00 | 15,000.00 | 15,000.00 | 29,332 |
| 2024-11-26 | 15,950.00 | 15,950.00 | 15,125.00 | 15,150.00 | 15,150.00 | 44,800 |
| 2024-11-25 | 15,575.00 | 15,775.00 | 15,350.00 | 15,625.00 | 15,625.00 | 36,172 |
| 2024-11-22 | 15,300.00 | 15,575.00 | 15,225.00 | 15,325.00 | 15,325.00 | 52,969 |
| 2024-11-21 | 15,275.00 | 15,500.00 | 14,950.00 | 15,325.00 | 15,325.00 | 17,116 |
| 2024-11-20 | 15,550.00 | 15,650.00 | 14,975.00 | 15,150.00 | 15,150.00 | 28,793 |
| 2024-11-19 | 15,525.00 | 15,650.00 | 15,325.00 | 15,475.00 | 15,475.00 | 20,764 |
| 2024-11-15 | 15,950.00 | 15,950.00 | 15,175.00 | 15,200.00 | 15,200.00 | 51,844 |
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.