Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	12.000	12.050	11.750	11.800	11.800	4,460
2025-05-15	11.900	11.900	11.550	11.650	11.650	3,580
2025-05-14	12.000	12.150	11.750	11.900	11.900	11,198
2025-05-13	11.250	11.500	11.000	11.400	11.400	3,538
2025-05-12	10.700	11.300	10.700	11.100	11.100	7,136
2025-05-09	10.300	10.650	10.250	10.400	10.400	2,766
2025-05-08	10.400	10.550	10.050	10.300	10.300	4,423
2025-05-07	10.100	10.150	9.830	9.970	9.970	2,891
2025-05-06	10.150	10.450	9.900	10.050	10.050	4,729
2025-05-05	10.150	10.350	10.100	10.350	10.350	4,168
2025-04-30	9.610	9.950	9.520	9.950	9.950	1,085
2025-04-29	9.990	9.990	9.690	9.800	9.800	2,455
2025-04-28	9.960	9.960	9.540	9.890	9.890	683
2025-04-25	9.500	9.900	9.500	9.820	9.820	3,812
2025-04-24	9.620	9.620	9.350	9.550	9.550	6,388
2025-04-23	8.860	9.750	8.860	9.130	9.130	3,161
2025-04-22	8.600	9.050	8.600	8.820	8.820	5,268
2025-04-21	8.720	8.930	8.470	8.610	8.610	4,128
2025-04-16	9.000	9.150	8.700	8.950	8.950	7,994
2025-04-15	9.750	9.990	9.530	9.600	9.600	3,242
2025-04-14	9.170	10.200	9.170	9.550	9.550	1,830
2025-04-11	9.450	9.500	9.060	9.310	9.310	2,787
2025-04-10	9.100	9.200	8.600	9.040	9.040	9,461
2025-04-09	7.950	10.000	7.950	9.700	9.700	7,082
2025-04-08	8.860	9.210	7.640	7.950	7.950	5,201
2025-04-07	8.100	8.980	8.100	8.270	8.270	7,092
2025-04-04	9.040	9.150	8.500	8.770	8.770	7,241
2025-04-03	10.000	10.000	9.440	9.450	9.450	3,907
2025-04-01	10.050	10.300	10.000	10.250	10.250	1,500
2025-03-31	10.150	10.300	10.100	10.200	10.200	1,511
2025-03-28	10.900	10.900	10.250	10.300	10.300	4,003
2025-03-27	10.650	10.800	10.600	10.750	10.750	2,528
2025-03-26	11.500	11.500	10.850	11.000	11.000	2,148
2025-03-25	11.250	11.600	11.250	11.400	11.400	8,052
2025-03-21	10.600	10.800	10.400	10.800	10.800	1,650
2025-03-20	11.050	11.050	10.700	10.800	10.800	1,583
2025-03-19	10.500	10.850	10.200	10.750	10.750	2,736
2025-03-18	10.300	10.550	10.300	10.500	10.500	2,227
2025-03-17	10.800	10.800	10.400	10.600	10.600	2,494
2025-03-14	10.000	10.200	10.000	10.150	10.150	1,331
2025-03-13	10.000	10.100	9.720	9.860	9.860	1,882
2025-03-12	9.830	10.200	9.820	10.150	10.150	3,617
2025-03-11	9.750	10.000	9.460	9.690	9.690	3,213
2025-03-10	10.000	10.300	9.600	9.650	9.650	4,826
2025-03-07	9.860	10.100	9.710	10.100	10.100	1,967
2025-03-06	10.100	10.200	9.850	9.920	9.920	3,064
2025-03-05	10.350	10.350	9.850	10.150	10.150	2,360
2025-02-28	10.250	10.300	9.850	10.050	10.050	4,154
2025-02-27	10.600	10.850	10.150	10.200	10.200	4,703
2025-02-26	10.550	10.800	10.450	10.650	10.650	2,331
2025-02-25	11.350	11.350	10.550	10.550	10.550	3,885
2025-02-24	11.100	11.700	10.850	11.150	11.150	6,288
2025-02-21	11.450	11.800	11.200	11.300	11.300	4,667
2025-02-20	11.900	11.900	11.450	11.500	11.500	4,372
2025-02-19	11.650	11.950	11.400	11.650	11.650	6,463
2025-02-18	11.250	11.750	11.250	11.650	11.650	5,949
2025-02-17	11.600	11.700	11.350	11.400	11.400	1,567
2025-02-14	11.350	11.700	11.300	11.500	11.500	4,227
2025-02-13	11.250	11.550	11.250	11.350	11.350	3,982
2025-02-12	11.450	11.450	10.950	11.250	11.250	1,657

← NewerPage 7 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.