Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.670	20.670	20.670	20.670	20.670	129
2026-04-23	18.690	18.690	18.690	18.690	18.690	19
2026-04-22	18.630	18.630	18.630	18.630	18.630	0
2026-04-21	17.400	17.400	17.400	17.400	17.400	25
2026-04-20	16.890	16.890	16.890	16.890	16.890	0
2026-04-17	17.080	17.080	17.080	17.080	17.080	0
2026-04-16	16.980	17.100	16.980	17.100	17.100	610
2026-04-15	15.820	15.820	15.820	15.820	15.820	0
2026-04-14	15.680	15.680	15.680	15.680	15.680	0
2026-04-13	15.180	15.180	15.180	15.180	15.180	0
2026-04-10	15.090	15.090	15.090	15.090	15.090	102
2026-04-09	14.560	14.560	14.560	14.560	14.560	100
2026-04-08	14.240	14.240	14.240	14.240	14.240	0
2026-04-07	13.580	13.580	13.580	13.580	13.580	0
2026-04-06	13.530	13.530	13.530	13.530	13.530	2
2026-04-02	13.210	13.210	13.210	13.210	13.210	300
2026-04-01	12.960	12.960	12.960	12.960	12.960	65
2026-03-31	12.520	12.520	12.520	12.520	12.520	0
2026-03-30	12.110	12.110	12.110	12.110	12.110	100
2026-03-27	12.410	12.410	12.410	12.410	12.410	0
2026-03-26	12.560	12.560	12.560	12.560	12.560	0
2026-03-25	13.560	13.560	13.560	13.560	13.560	0
2026-03-24	12.420	12.420	12.420	12.420	12.420	1,500
2026-03-23	12.520	12.520	12.520	12.520	12.520	0
2026-03-20	12.330	12.330	12.330	12.330	12.330	0
2026-03-19	12.650	12.650	12.650	12.650	12.650	0
2026-03-18	12.300	12.300	12.300	12.300	12.300	0
2026-03-17	12.100	12.100	12.100	12.100	12.100	0
2026-03-16	12.100	12.100	12.100	12.100	12.100	0
2026-03-13	11.980	11.980	11.980	11.980	11.980	110
2026-03-12	12.190	12.190	12.190	12.190	12.190	1,502
2026-03-11	12.640	12.640	12.640	12.640	12.640	0
2026-03-10	12.510	12.510	12.510	12.510	12.510	0
2026-03-09	12.450	12.450	12.450	12.450	12.450	10
2026-03-06	11.910	11.910	11.910	11.910	11.910	0
2026-03-05	12.260	12.260	12.260	12.260	12.260	70
2026-03-04	12.430	12.430	12.430	12.430	12.430	0
2026-03-03	11.780	11.780	11.780	11.780	11.780	2
2026-03-02	12.230	12.230	12.230	12.230	12.230	0
2026-02-27	12.330	12.330	12.330	12.330	12.330	0
2026-02-26	12.560	12.560	12.560	12.560	12.560	5
2026-02-25	13.020	13.020	13.020	13.020	13.020	40
2026-02-24	12.080	13.200	12.080	13.190	13.190	3,500
2026-02-23	12.070	12.070	12.070	12.070	12.070	107
2026-02-20	12.330	12.330	12.330	12.330	12.330	1
2026-02-19	12.440	12.440	12.410	12.410	12.410	505
2026-02-18	12.320	12.320	12.320	12.320	12.320	1
2026-02-17	12.520	12.520	12.520	12.520	12.520	161
2026-02-13	12.710	12.710	12.710	12.710	12.710	2,680
2026-02-12	12.740	12.740	12.740	12.740	12.740	69
2026-02-11	13.180	13.180	13.180	13.180	13.180	15
2026-02-10	13.200	13.200	13.200	13.200	13.200	3
2026-02-09	13.260	13.260	13.260	13.260	13.260	249
2026-02-06	12.520	12.520	12.520	12.520	12.520	1,300
2026-02-05	11.980	11.980	11.980	11.980	11.980	100
2026-02-04	13.010	13.010	12.390	12.400	12.400	10,550
2026-02-03	15.190	15.190	15.190	15.190	15.190	0
2026-02-02	15.290	15.320	15.190	15.190	15.190	3,026
2026-01-30	16.300	16.300	16.300	16.300	16.300	0
2026-01-29	16.300	16.300	16.300	16.300	16.300	0

← NewerPage 3 of 5 · 251 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.