Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.000	57.900	55.000	56.000	56.000	1,369
2026-07-22	55.500	58.200	55.500	57.900	57.900	6,207
2026-07-21	54.900	56.900	54.500	56.500	56.500	3,140
2026-07-20	52.800	54.000	52.500	52.700	52.700	2,169
2026-07-17	51.700	52.400	47.680	52.400	52.400	1,336
2026-07-16	53.600	53.800	51.000	52.100	52.100	2,601
2026-07-15	56.800	57.500	52.800	54.900	54.900	1,326
2026-07-14	57.100	59.000	56.300	56.500	56.500	2,394
2026-07-13	57.000	57.000	54.300	55.400	55.400	2,825
2026-07-10	55.300	57.500	55.000	57.100	57.100	1,981
2026-07-09	53.500	53.500	53.500	53.500	53.500	0
2026-07-08	53.200	53.700	51.400	53.500	53.500	2,007
2026-07-07	55.000	55.000	51.800	52.600	52.600	5,061
2026-07-06	55.000	58.900	55.000	57.100	57.100	2,482
2026-07-03	53.500	55.100	53.500	54.700	54.700	1,011
2026-07-02	58.000	58.000	52.400	52.800	52.800	2,905
2026-07-01	57.500	58.200	55.700	56.100	56.100	2,266
2026-06-30	55.800	60.200	55.800	59.700	59.700	3,648
2026-06-29	53.300	56.000	51.200	55.100	55.100	14,229
2026-06-26	53.000	53.900	52.200	53.100	53.100	1,184
2026-06-25	54.400	57.000	52.300	54.400	54.400	2,805
2026-06-24	53.900	54.100	52.000	53.000	53.000	2,132
2026-06-23	53.800	54.500	52.100	53.400	53.400	2,528
2026-06-22	55.700	57.800	55.100	56.600	56.600	3,124
2026-06-19	55.300	56.100	54.200	55.300	55.300	1,491
2026-06-18	55.200	55.400	54.200	55.000	55.000	2,464
2026-06-17	54.500	54.800	51.700	52.300	52.300	1,887
2026-06-16	55.000	56.100	52.100	52.500	52.500	3,339
2026-06-15	52.700	52.700	52.700	52.700	52.700	0
2026-06-12	51.900	53.800	51.000	52.700	52.700	4,793
2026-06-11	46.460	50.600	46.460	50.400	50.400	3,737
2026-06-10	49.050	49.470	46.450	47.010	47.010	1,466
2026-06-09	52.000	52.600	45.470	48.790	48.790	5,963
2026-06-08	50.200	51.600	49.560	51.000	51.000	4,486
2026-06-05	52.500	52.500	48.210	49.230	49.230	5,695
2026-06-04	54.200	55.100	51.900	54.400	54.400	5,337
2026-06-03	55.500	56.800	54.200	56.200	56.200	2,687
2026-06-02	53.200	54.000	52.200	53.800	53.800	2,624
2026-06-01	53.000	53.500	50.400	53.000	53.000	3,320
2026-05-29	53.600	54.700	52.100	53.000	53.000	4,406
2026-05-28	52.100	54.700	51.200	53.500	53.500	3,134
2026-05-27	52.700	52.800	50.400	51.700	51.700	3,240
2026-05-26	49.990	53.000	49.990	52.200	52.200	3,241
2026-05-25	48.640	48.640	48.640	48.640	48.640	0
2026-05-22	47.000	49.300	47.000	48.640	48.640	3,264
2026-05-21	46.040	46.800	44.850	46.520	46.520	2,795
2026-05-20	43.310	46.700	43.310	46.470	46.470	2,809
2026-05-19	42.500	44.570	40.500	42.750	42.750	4,463
2026-05-18	45.120	45.620	42.640	43.700	43.700	3,908
2026-05-15	45.000	46.000	44.100	44.460	44.460	2,568
2026-05-14	45.340	47.180	45.320	46.950	46.950	2,862
2026-05-13	47.160	47.160	45.100	46.350	46.350	4,515
2026-05-12	47.450	47.760	44.330	46.160	46.160	6,796
2026-05-11	47.600	50.000	46.960	47.630	47.630	6,348
2026-05-08	43.900	47.600	43.900	46.980	46.980	6,307
2026-05-07	43.270	43.740	41.720	42.690	42.690	5,159
2026-05-06	38.780	44.590	38.780	43.420	43.420	16,783
2026-05-05	35.970	37.300	35.900	37.090	37.090	8,232
2026-05-04	36.750	37.420	35.300	35.620	35.620	5,036
2026-05-01	36.650	36.650	36.650	36.650	36.650	0

← NewerPage 2 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 (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.