Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.200	26.720	24.820	25.550	25.550	4,055
2026-01-28	26.010	26.800	25.870	25.900	25.900	5,350
2026-01-27	25.800	26.220	25.620	25.870	25.870	3,844
2026-01-26	26.580	26.590	25.780	25.960	25.960	2,465
2026-01-23	26.560	27.500	26.400	26.680	26.680	4,316
2026-01-22	26.000	26.430	25.580	26.240	26.240	3,316
2026-01-21	24.100	26.170	24.100	25.820	25.820	6,901
2026-01-20	23.690	24.700	23.270	23.910	23.910	3,009
2026-01-19	24.030	24.030	23.180	23.700	23.700	1,804
2026-01-16	23.790	24.320	23.530	23.970	23.970	4,116
2026-01-15	23.340	24.470	23.340	23.890	23.890	9,859
2026-01-14	22.640	23.000	22.190	22.820	22.820	2,260
2026-01-13	21.480	22.900	21.450	22.800	22.800	5,781
2026-01-12	21.400	21.600	20.530	21.570	21.570	4,527
2026-01-09	20.960	21.370	20.920	21.170	21.170	1,653
2026-01-08	21.510	21.980	20.880	20.960	20.960	3,319
2026-01-07	21.600	22.840	21.380	21.740	21.740	2,367
2026-01-06	22.500	23.000	21.710	22.020	22.020	4,501
2026-01-05	23.000	23.840	22.590	22.700	22.700	3,142
2026-01-02	21.850	23.240	21.850	22.900	22.900	3,976
2026-01-01	21.890	21.890	21.890	21.890	21.890	0
2025-12-31	21.890	21.890	21.890	21.890	21.890	0
2025-12-30	22.000	22.360	21.560	21.890	21.890	703
2025-12-29	21.500	22.280	21.500	22.280	22.280	1,064
2025-12-26	22.400	22.700	21.900	22.090	22.090	766
2025-12-25	22.230	22.230	22.230	22.230	22.230	0
2025-12-24	22.140	22.390	21.870	22.230	22.230	822
2025-12-23	22.360	22.400	22.000	22.190	22.190	2,017
2025-12-22	22.320	22.750	22.030	22.230	22.230	2,626
2025-12-19	20.460	22.170	20.460	22.150	22.150	1,933
2025-12-18	20.350	21.250	20.350	20.850	20.850	1,399
2025-12-17	21.280	21.750	20.350	20.420	20.420	2,373
2025-12-16	21.500	21.520	21.200	21.350	21.350	1,391
2025-12-15	21.620	22.240	21.500	21.570	21.570	2,103
2025-12-12	22.550	22.700	21.450	21.710	21.710	2,084
2025-12-11	22.430	22.800	21.490	22.560	22.560	1,900
2025-12-10	22.910	22.910	22.330	22.700	22.700	2,296
2025-12-09	22.850	22.900	22.220	22.890	22.890	4,225
2025-12-08	22.340	22.340	22.340	22.340	22.340	0
2025-12-05	21.860	22.860	21.860	22.340	22.340	4,742
2025-12-04	22.500	22.800	21.740	22.170	22.170	1,899
2025-12-03	22.010	22.540	21.810	22.540	22.540	2,325
2025-12-02	22.860	23.230	22.090	22.110	22.110	3,731
2025-12-01	21.790	22.840	21.790	22.840	22.840	1,477
2025-11-28	22.570	22.950	22.140	22.520	22.520	2,215
2025-11-27	22.010	22.640	21.910	22.350	22.350	741
2025-11-26	21.790	22.970	21.300	22.200	22.200	5,020
2025-11-25	21.150	21.440	20.000	20.590	20.590	7,486
2025-11-24	21.160	21.160	21.160	21.160	21.160	0
2025-11-21	21.480	21.480	20.100	21.160	21.160	3,472
2025-11-20	23.340	24.080	21.410	21.640	21.640	7,395
2025-11-19	23.790	23.940	22.510	22.510	22.510	5,459
2025-11-18	24.540	24.540	23.160	23.770	23.770	7,372
2025-11-17	25.410	26.340	24.450	24.450	24.450	4,622
2025-11-14	25.000	26.150	23.950	25.920	25.920	4,155
2025-11-13	26.100	26.340	24.050	25.220	25.220	4,849
2025-11-12	25.310	26.730	25.310	25.910	25.910	8,476
2025-11-11	24.750	25.210	23.890	24.310	24.310	6,639
2025-11-10	24.250	25.400	24.000	24.970	24.970	3,584
2025-11-07	24.500	24.500	22.500	23.500	23.500	6,307

← NewerPage 4 of 18 · 1,076 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.