Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.010	36.850	34.470	36.650	36.650	5,631
2026-04-29	33.650	35.330	33.260	35.070	35.070	4,719
2026-04-28	33.040	34.100	31.260	33.710	33.710	3,779
2026-04-27	35.200	35.890	34.270	34.840	34.840	6,739
2026-04-24	33.240	36.640	33.240	35.910	35.910	22,258
2026-04-23	31.800	32.120	31.090	31.460	31.460	6,620
2026-04-22	29.880	31.530	29.710	31.390	31.390	8,231
2026-04-21	28.500	29.600	28.500	29.320	29.320	4,494
2026-04-20	27.670	29.620	26.390	28.360	28.360	6,082
2026-04-17	28.700	28.910	28.210	28.660	28.660	4,136
2026-04-16	27.200	28.870	27.010	28.630	28.630	8,947
2026-04-15	26.490	26.860	26.270	26.720	26.720	6,220
2026-04-14	26.000	26.700	25.590	26.470	26.470	3,064
2026-04-13	25.470	25.900	25.240	25.700	25.700	11,252
2026-04-10	24.700	26.000	24.700	25.400	25.400	8,158
2026-04-09	24.140	24.690	23.980	24.630	24.630	3,192
2026-04-08	23.620	24.230	23.600	24.090	24.090	4,849
2026-04-07	22.280	23.030	22.280	22.840	22.840	2,938
2026-04-06	22.230	23.480	22.230	22.300	22.300	3,304
2026-04-01	21.440	22.150	21.440	21.800	21.800	2,673
2026-03-31	20.380	21.110	20.070	21.100	21.100	2,660
2026-03-30	21.320	21.670	20.030	20.130	20.130	2,393
2026-03-27	21.180	21.180	20.420	20.800	20.800	2,953
2026-03-26	22.650	22.890	21.000	21.090	21.090	3,212
2026-03-25	21.790	22.850	21.790	22.730	22.730	7,063
2026-03-23	20.950	21.510	20.650	21.050	21.050	1,541
2026-03-20	21.470	21.470	20.570	20.670	20.670	2,349
2026-03-19	20.190	21.300	19.920	21.260	21.260	2,500
2026-03-18	20.350	20.840	20.350	20.700	20.700	1,482
2026-03-17	20.370	20.550	20.180	20.350	20.350	1,915
2026-03-16	20.400	20.740	20.180	20.250	20.250	1,621
2026-03-13	20.360	20.550	19.860	19.940	19.940	2,937
2026-03-12	20.210	20.950	20.210	20.440	20.440	1,755
2026-03-11	21.420	21.530	20.950	21.160	21.160	3,956
2026-03-10	20.800	21.370	20.800	20.980	20.980	2,122
2026-03-09	20.000	20.890	19.590	20.880	20.880	3,689
2026-03-06	20.380	20.550	20.010	20.250	20.250	2,061
2026-03-05	20.500	20.960	20.060	20.210	20.210	2,863
2026-03-04	19.910	20.850	19.660	20.810	20.810	2,949
2026-03-03	20.450	20.450	19.410	20.000	20.000	2,760
2026-03-02	20.600	20.600	19.710	20.450	20.450	2,194
2026-02-27	21.100	21.140	20.330	20.420	20.420	2,126
2026-02-26	21.510	21.550	20.800	21.050	21.050	1,720
2026-02-25	22.790	22.790	21.650	21.710	21.710	1,677
2026-02-24	21.310	22.400	21.310	22.080	22.080	9,717
2026-02-23	20.570	20.740	20.090	20.190	20.190	6,507
2026-02-20	20.910	21.640	20.520	20.560	20.560	4,350
2026-02-19	20.470	21.450	20.010	20.890	20.890	2,390
2026-02-18	21.000	21.000	20.200	20.500	20.500	2,021
2026-02-13	21.310	21.910	21.160	21.400	21.400	1,620
2026-02-12	22.320	22.440	21.200	21.470	21.470	4,256
2026-02-11	22.950	22.950	21.600	22.120	22.120	3,050
2026-02-10	22.400	22.650	22.080	22.170	22.170	1,903
2026-02-09	21.630	22.410	21.180	22.380	22.380	5,562
2026-02-06	19.760	21.600	19.760	21.440	21.440	7,960
2026-02-05	21.000	21.000	19.670	19.870	19.870	9,403
2026-02-04	23.570	23.570	20.500	21.040	21.040	25,295
2026-02-03	25.350	26.300	24.370	24.810	24.810	2,613
2026-02-02	24.250	25.750	23.970	25.570	25.570	3,867
2026-01-30	25.620	25.620	24.380	24.590	24.590	3,461

← NewerPage 3 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.