Advanced Micro Devices, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.800	62.800	55.200	55.600	55.600	3,801
2026-10-15	58.000	59.900	56.000	59.700	59.700	2,486
2026-10-14	62.200	62.200	59.700	60.600	60.600	3,574
2026-10-13	62.500	63.500	60.000	63.000	63.000	1,771
2026-10-09	65.000	65.600	63.500	64.100	64.100	1,568
2026-10-08	67.400	67.400	64.300	65.000	65.000	2,367
2026-10-07	67.600	67.800	66.400	67.500	67.500	951
2026-10-06	67.500	68.800	65.800	67.600	67.600	3,355
2026-10-05	66.600	66.600	65.300	65.900	65.900	2,201
2026-10-02	66.400	67.400	65.800	66.800	66.800	4,978
2026-10-01	64.200	64.800	63.100	64.400	64.400	868
2026-09-30	63.900	64.300	62.700	63.400	63.400	800
2026-09-29	63.700	65.000	63.400	63.600	63.600	1,084
2026-09-28	65.900	66.800	62.400	63.600	63.600	1,671
2026-09-25	66.200	66.700	65.400	65.700	65.700	1,321
2026-09-24	63.600	65.800	62.800	65.800	65.800	1,353
2026-09-23	64.500	64.800	63.300	63.900	63.900	4,876
2026-09-22	63.900	65.000	63.000	64.800	64.800	3,686
2026-09-21	59.200	64.200	59.200	63.900	63.900	10,147
2026-09-18	56.100	58.200	56.100	57.200	57.200	3,235
2026-09-17	55.100	57.400	55.100	56.700	56.700	5,074
2026-09-16	52.800	54.800	52.600	53.500	53.500	3,654
2026-09-15	51.900	53.600	50.200	52.600	52.600	4,523
2026-09-14	51.000	51.900	50.200	51.600	51.600	2,939
2026-09-11	52.700	54.100	52.500	53.700	53.700	3,870
2026-09-10	52.500	53.300	51.900	52.300	52.300	11,864
2026-09-09	53.200	54.800	53.100	54.200	54.200	3,996
2026-09-08	50.200	53.400	50.200	52.400	52.400	8,952
2026-09-07	49.890	51.500	48.600	49.810	49.810	3,203
2026-09-04	47.950	49.680	47.640	49.460	49.460	2,553
2026-09-03	47.310	48.320	45.960	47.530	47.530	4,303
2026-09-02	48.180	48.180	47.040	47.670	47.670	3,231
2026-09-01	48.480	48.480	47.170	47.820	47.820	5,016
2026-08-31	49.250	49.640	48.550	48.940	48.940	1,713
2026-08-28	49.400	50.000	48.610	48.780	48.780	2,901
2026-08-27	49.800	50.100	49.050	49.510	49.510	6,135
2026-08-26	49.880	51.200	49.870	50.200	50.200	3,225
2026-08-25	49.100	50.200	49.020	49.910	49.910	9,620
2026-08-24	47.910	47.950	46.940	47.430	47.430	1,642
2026-08-21	49.080	49.420	48.220	49.120	49.120	569
2026-08-20	48.980	49.200	47.760	48.490	48.490	2,114
2026-08-19	50.300	50.600	48.060	48.770	48.770	1,537
2026-08-18	51.900	51.900	49.010	50.400	50.400	3,463
2026-08-17	53.000	53.000	53.000	53.000	53.000	0
2026-08-14	51.300	53.300	50.500	53.000	53.000	2,607
2026-08-13	50.500	51.700	50.100	50.500	50.500	1,999
2026-08-12	50.200	51.100	50.100	50.300	50.300	1,929
2026-08-11	48.900	49.440	48.120	49.430	49.430	1,160
2026-08-10	50.000	50.000	48.890	49.230	49.230	2,159
2026-08-07	51.100	51.500	49.380	49.810	49.810	2,736
2026-08-06	49.490	51.600	49.270	50.300	50.300	2,184
2026-08-05	52.000	52.000	49.700	50.300	50.300	8,016
2026-08-04	52.200	55.100	52.200	54.500	54.500	5,673
2026-08-03	47.600	50.900	47.480	50.400	50.400	2,759
2026-07-31	51.200	53.100	50.000	50.100	50.100	2,175
2026-07-30	47.580	51.600	47.310	50.500	50.500	3,128
2026-07-29	47.700	47.700	44.350	45.110	45.110	3,346
2026-07-28	49.000	49.180	46.330	47.550	47.550	3,598
2026-07-27	55.100	55.100	49.850	51.500	51.500	2,809
2026-07-24	56.500	56.500	54.000	54.400	54.400	1,402

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.