Advanced Micro Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89,125.00 | 89,225.00 | 85,450.00 | 85,750.00 | 85,750.00 | 16,727 |
| 2026-10-15 | 87,500.00 | 91,900.00 | 85,975.00 | 91,075.00 | 91,075.00 | 38,263 |
| 2026-10-14 | 95,625.00 | 95,625.00 | 91,800.00 | 92,450.00 | 92,450.00 | 25,723 |
| 2026-10-13 | 93,575.00 | 97,625.00 | 92,175.00 | 97,550.00 | 97,550.00 | 10,860 |
| 2026-10-09 | 100,500.00 | 101,100.00 | 97,825.00 | 98,175.00 | 98,175.00 | 6,938 |
| 2026-10-08 | 103,550.00 | 103,575.00 | 98,850.00 | 100,150.00 | 100,150.00 | 17,516 |
| 2026-10-07 | 102,725.00 | 104,750.00 | 102,475.00 | 104,150.00 | 104,150.00 | 12,216 |
| 2026-10-06 | 103,550.00 | 105,850.00 | 98,475.00 | 104,400.00 | 104,400.00 | 26,829 |
| 2026-10-05 | 100,650.00 | 101,925.00 | 100,450.00 | 101,450.00 | 101,450.00 | 9,251 |
| 2026-10-02 | 102,825.00 | 104,725.00 | 102,150.00 | 103,125.00 | 103,125.00 | 74,322 |
| 2026-10-01 | 99,475.00 | 100,550.00 | 97,500.00 | 100,225.00 | 100,225.00 | 12,672 |
| 2026-09-30 | 98,500.00 | 99,400.00 | 96,775.00 | 98,900.00 | 98,900.00 | 11,501 |
| 2026-09-29 | 99,575.00 | 100,925.00 | 94,000.00 | 98,000.00 | 98,000.00 | 12,947 |
| 2026-09-28 | 102,200.00 | 102,200.00 | 96,900.00 | 98,775.00 | 98,775.00 | 19,251 |
| 2026-09-25 | 101,900.00 | 103,550.00 | 101,450.00 | 102,200.00 | 102,200.00 | 21,920 |
| 2026-09-24 | 97,225.00 | 101,925.00 | 97,000.00 | 101,625.00 | 101,625.00 | 18,416 |
| 2026-09-23 | 100,000.00 | 100,000.00 | 97,325.00 | 98,600.00 | 98,600.00 | 13,071 |
| 2026-09-22 | 97,400.00 | 99,900.00 | 97,100.00 | 99,650.00 | 99,650.00 | 22,364 |
| 2026-09-21 | 93,875.00 | 98,500.00 | 93,000.00 | 98,275.00 | 98,275.00 | 73,211 |
| 2026-09-18 | 86,600.00 | 89,500.00 | 86,475.00 | 88,075.00 | 88,075.00 | 31,057 |
| 2026-09-17 | 84,100.00 | 88,000.00 | 84,100.00 | 86,825.00 | 86,825.00 | 57,066 |
| 2026-09-16 | 82,100.00 | 84,025.00 | 80,850.00 | 81,975.00 | 81,975.00 | 23,904 |
| 2026-09-15 | 79,875.00 | 81,875.00 | 79,550.00 | 80,500.00 | 80,500.00 | 25,287 |
| 2026-09-14 | 82,000.00 | 82,000.00 | 77,200.00 | 78,875.00 | 78,875.00 | 27,648 |
| 2026-09-11 | 81,275.00 | 83,150.00 | 80,325.00 | 82,525.00 | 82,525.00 | 47,270 |
| 2026-09-10 | 81,025.00 | 82,250.00 | 80,200.00 | 80,500.00 | 80,500.00 | 68,101 |
| 2026-09-09 | 80,250.00 | 83,900.00 | 80,250.00 | 82,950.00 | 82,950.00 | 45,116 |
| 2026-09-08 | 77,475.00 | 81,275.00 | 77,350.00 | 80,400.00 | 80,400.00 | 85,015 |
| 2026-09-07 | 75,700.00 | 76,975.00 | 74,675.00 | 76,200.00 | 76,200.00 | 5,417 |
| 2026-09-04 | 73,000.00 | 75,975.00 | 73,000.00 | 75,475.00 | 75,475.00 | 21,107 |
| 2026-09-03 | 72,375.00 | 73,075.00 | 70,200.00 | 72,450.00 | 72,450.00 | 22,562 |
| 2026-09-02 | 72,800.00 | 73,650.00 | 72,150.00 | 72,675.00 | 72,675.00 | 20,796 |
| 2026-09-01 | 73,625.00 | 73,800.00 | 72,200.00 | 73,125.00 | 73,125.00 | 25,856 |
| 2026-08-31 | 75,000.00 | 75,975.00 | 74,450.00 | 75,325.00 | 75,325.00 | 17,114 |
| 2026-08-28 | 75,150.00 | 76,850.00 | 74,750.00 | 75,150.00 | 75,150.00 | 31,502 |
| 2026-08-27 | 77,550.00 | 77,550.00 | 75,250.00 | 76,100.00 | 76,100.00 | 49,067 |
| 2026-08-26 | 76,925.00 | 78,875.00 | 76,925.00 | 77,250.00 | 77,250.00 | 32,563 |
| 2026-08-25 | 75,050.00 | 77,050.00 | 75,050.00 | 76,725.00 | 76,725.00 | 78,437 |
| 2026-08-24 | 74,725.00 | 74,725.00 | 72,350.00 | 73,050.00 | 73,050.00 | 20,745 |
| 2026-08-21 | 74,900.00 | 75,600.00 | 73,425.00 | 75,000.00 | 75,000.00 | 13,313 |
| 2026-08-20 | 73,500.00 | 74,950.00 | 72,875.00 | 74,200.00 | 74,200.00 | 10,769 |
| 2026-08-19 | 76,300.00 | 76,850.00 | 73,200.00 | 73,675.00 | 73,675.00 | 24,101 |
| 2026-08-18 | 77,525.00 | 77,525.00 | 75,150.00 | 76,250.00 | 76,250.00 | 28,581 |
| 2026-08-17 | 80,550.00 | 80,550.00 | 80,550.00 | 80,550.00 | 80,550.00 | 0 |
| 2026-08-14 | 77,125.00 | 81,075.00 | 76,625.00 | 80,550.00 | 80,550.00 | 43,348 |
| 2026-08-13 | 77,100.00 | 78,950.00 | 76,300.00 | 76,500.00 | 76,500.00 | 31,325 |
| 2026-08-12 | 76,625.00 | 77,900.00 | 76,150.00 | 76,625.00 | 76,625.00 | 19,947 |
| 2026-08-11 | 74,450.00 | 75,375.00 | 73,200.00 | 75,125.00 | 75,125.00 | 11,875 |
| 2026-08-10 | 77,200.00 | 77,200.00 | 74,400.00 | 74,725.00 | 74,725.00 | 25,459 |
| 2026-08-07 | 78,000.00 | 78,300.00 | 75,350.00 | 76,125.00 | 76,125.00 | 48,713 |
| 2026-08-06 | 75,250.00 | 78,350.00 | 74,125.00 | 77,525.00 | 77,525.00 | 34,592 |
| 2026-08-05 | 79,000.00 | 79,000.00 | 75,650.00 | 76,325.00 | 76,325.00 | 110,934 |
| 2026-08-04 | 79,950.00 | 83,675.00 | 78,900.00 | 82,875.00 | 82,875.00 | 56,948 |
| 2026-08-03 | 73,000.00 | 77,400.00 | 71,800.00 | 76,800.00 | 76,800.00 | 37,856 |
| 2026-07-31 | 79,250.00 | 81,275.00 | 74,975.00 | 76,350.00 | 76,350.00 | 38,883 |
| 2026-07-30 | 71,525.00 | 78,500.00 | 71,525.00 | 76,050.00 | 76,050.00 | 30,878 |
| 2026-07-29 | 72,325.00 | 72,750.00 | 67,575.00 | 68,350.00 | 68,350.00 | 38,818 |
| 2026-07-28 | 75,350.00 | 75,350.00 | 70,925.00 | 72,750.00 | 72,750.00 | 42,796 |
| 2026-07-27 | 83,300.00 | 84,125.00 | 76,325.00 | 79,000.00 | 79,000.00 | 42,974 |
| 2026-07-24 | 85,600.00 | 87,000.00 | 82,550.00 | 83,375.00 | 83,375.00 | 41,819 |
Page 1 of 3 · 129 trading daysOlder →
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.