Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11.450	11.450	10.900	11.300	11.300	1,531
2025-02-10	11.400	11.400	10.900	11.300	11.300	2,652
2025-02-07	11.100	11.250	10.800	10.900	10.900	4,813
2025-02-06	11.500	11.500	11.100	11.200	11.200	3,164
2025-02-05	11.100	11.500	10.700	11.300	11.300	9,199
2025-02-04	12.000	12.050	11.600	12.000	12.000	4,004
2025-02-03	11.550	11.700	11.450	11.600	11.600	1,992
2025-01-31	12.050	12.200	11.800	11.800	11.800	1,450
2025-01-30	12.150	12.150	11.850	12.100	12.100	1,396
2025-01-29	11.550	12.000	11.550	11.850	11.850	1,953
2025-01-28	11.650	11.750	11.450	11.700	11.700	1,955
2025-01-27	12.200	12.250	11.500	11.550	11.550	4,285
2025-01-24	12.650	12.850	12.450	12.650	12.650	2,043
2025-01-23	12.850	12.850	12.400	12.700	12.700	3,901
2025-01-22	12.750	12.850	12.450	12.800	12.800	4,349
2025-01-21	12.500	12.700	12.400	12.650	12.650	2,226
2025-01-20	12.600	12.700	12.350	12.600	12.600	1,604
2025-01-17	12.350	12.600	12.200	12.550	12.550	2,207
2025-01-16	12.450	12.500	12.050	12.350	12.350	2,577
2025-01-15	11.900	12.500	11.900	12.450	12.450	2,815
2025-01-14	12.350	12.450	11.900	12.100	12.100	4,507
2025-01-13	12.500	12.500	11.750	12.250	12.250	3,755
2025-01-10	12.500	12.750	11.850	12.600	12.600	8,242
2025-01-09	12.700	13.100	12.500	12.750	12.750	4,062
2025-01-08	13.000	13.350	12.600	12.850	12.850	5,929
2025-01-07	13.300	13.750	13.000	13.500	13.500	5,469
2025-01-06	13.300	13.850	12.550	13.550	13.550	5,269
2025-01-03	12.900	13.200	12.250	12.900	12.900	4,309
2025-01-02	12.600	13.000	12.300	12.550	12.550	4,009
2024-12-30	12.900	12.900	12.200	12.600	12.600	2,849
2024-12-27	12.850	12.900	12.450	12.900	12.900	1,624
2024-12-26	13.050	13.150	12.700	12.750	12.750	4,005
2024-12-24	12.750	13.150	12.750	12.950	12.950	1,106
2024-12-23	12.450	12.900	12.300	12.850	12.850	3,034
2024-12-20	12.250	12.500	11.800	12.300	12.300	2,015
2024-12-19	12.800	13.350	12.100	12.400	12.400	5,290
2024-12-18	12.650	13.100	12.600	12.800	12.800	1,681
2024-12-17	12.900	12.950	12.500	12.800	12.800	2,586
2024-12-16	12.900	13.050	12.500	13.000	13.000	2,088
2024-12-13	13.700	13.700	12.750	12.850	12.850	0
2024-12-12	13.600	13.650	13.150	13.500	13.500	2,354
2024-12-11	13.300	13.700	12.950	13.650	13.650	3,886
2024-12-10	13.700	13.750	13.050	13.250	13.250	5,612
2024-12-09	14.300	14.300	13.450	13.700	13.700	6,363
2024-12-06	14.500	14.850	14.300	14.400	14.400	1,531
2024-12-05	14.900	14.950	14.550	14.600	14.600	1,960
2024-12-04	14.700	14.950	14.600	14.900	14.900	1,410
2024-12-03	14.950	14.950	14.550	14.700	14.700	2,772
2024-12-02	14.400	14.700	14.150	14.650	14.650	2,126
2024-11-29	14.050	14.500	14.000	14.100	14.100	4,542
2024-11-28	14.300	14.300	13.900	14.100	14.100	1,322
2024-11-27	14.100	14.300	13.800	14.100	14.100	3,613
2024-11-26	14.750	14.950	14.100	14.200	14.200	4,037
2024-11-25	14.850	14.850	14.350	14.750	14.750	2,052
2024-11-22	14.350	14.400	14.000	14.350	14.350	2,116
2024-11-21	14.200	14.500	14.100	14.300	14.300	3,080
2024-11-20	14.600	14.700	14.050	14.250	14.250	4,589
2024-11-19	14.350	14.850	14.350	14.750	14.750	2,794
2024-11-15	14.500	14.600	14.150	14.200	14.200	4,427
2024-11-14	14.950	15.000	14.550	14.750	14.750	2,671

← NewerPage 8 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.