Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.200	33.200	33.200	33.200	33.200	55
2026-07-20	30.920	30.920	30.920	30.920	30.920	0
2026-07-17	30.440	30.440	30.440	30.440	30.440	69
2026-07-16	30.450	30.450	30.450	30.450	30.450	0
2026-07-15	32.380	32.380	32.380	32.380	32.380	0
2026-07-14	33.560	33.560	33.560	33.560	33.560	0
2026-07-13	32.750	32.750	32.750	32.750	32.750	0
2026-07-10	34.010	34.010	34.010	34.010	34.010	0
2026-07-09	33.430	33.430	33.430	33.430	33.430	45
2026-07-08	31.600	31.600	31.600	31.600	31.600	19
2026-07-07	31.320	31.320	31.320	31.320	31.320	1
2026-07-06	32.850	32.850	32.850	32.850	32.850	100
2026-07-03	30.000	30.000	30.000	30.000	30.000	100
2026-07-02	31.370	31.370	31.370	31.370	31.370	258
2026-06-30	35.660	35.660	35.660	35.660	35.660	0
2026-06-29	32.900	32.900	32.900	32.900	32.900	0
2026-06-26	31.750	31.750	31.750	31.750	31.750	16
2026-06-25	32.310	32.310	32.310	32.310	32.310	237
2026-06-24	31.550	31.550	31.550	31.550	31.550	30
2026-06-23	31.730	31.730	31.730	31.730	31.730	0
2026-06-22	33.660	33.660	33.660	33.660	33.660	44
2026-06-19	33.080	33.080	33.080	33.080	33.080	302
2026-06-18	32.850	32.850	32.850	32.850	32.850	2
2026-06-17	31.410	31.410	31.410	31.410	31.410	45
2026-06-16	33.170	33.170	33.160	33.160	33.160	935
2026-06-15	33.530	33.530	33.530	33.530	33.530	107
2026-06-12	31.590	31.590	31.590	31.590	31.590	315
2026-06-11	28.890	28.890	28.890	28.890	28.890	102
2026-06-10	27.760	27.760	27.760	27.760	27.760	100
2026-06-09	28.720	28.720	28.720	28.720	28.720	2
2026-06-08	29.970	29.970	29.970	29.970	29.970	0
2026-06-05	30.060	30.060	30.060	30.060	30.060	116
2026-06-04	32.140	32.140	32.140	32.140	32.140	10
2026-06-03	33.270	33.270	33.270	33.270	33.270	54
2026-06-02	31.520	31.520	31.520	31.520	31.520	720
2026-06-01	31.270	31.270	31.270	31.270	31.270	82
2026-05-29	31.170	31.170	31.170	31.170	31.170	322
2026-05-28	31.070	31.760	31.070	31.760	31.760	422
2026-05-27	30.450	30.450	30.450	30.450	30.450	171
2026-05-26	29.740	29.740	29.740	29.740	29.740	183
2026-05-25	29.060	29.060	29.060	29.060	29.060	92
2026-05-22	28.820	28.820	28.820	28.820	28.820	197
2026-05-21	27.120	27.120	27.120	27.120	27.120	177
2026-05-20	27.320	27.320	27.320	27.320	27.320	158
2026-05-19	24.860	24.860	24.860	24.860	24.860	591
2026-05-15	26.190	26.190	26.190	26.190	26.190	38
2026-05-14	27.680	27.680	27.680	27.680	27.680	1
2026-05-13	27.380	27.380	27.380	27.380	27.380	0
2026-05-12	27.380	27.380	27.380	27.380	27.380	30
2026-05-11	28.110	28.110	28.110	28.110	28.110	144
2026-05-08	27.520	27.520	27.520	27.520	27.520	122
2026-05-07	25.550	25.550	25.250	25.250	25.250	309
2026-05-06	21.770	21.770	21.770	21.770	21.770	24
2026-05-05	21.770	21.770	21.770	21.770	21.770	0
2026-05-04	21.150	21.150	21.150	21.150	21.150	164
2026-05-01	22.080	22.080	22.080	22.080	22.080	10
2026-04-30	21.720	21.720	21.720	21.720	21.720	1
2026-04-29	20.680	20.680	20.680	20.680	20.680	25
2026-04-28	19.870	19.870	19.870	19.870	19.870	0
2026-04-27	21.320	21.320	21.320	21.320	21.320	602

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.