Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.300	16.300	16.300	16.300	16.300	0
2026-01-27	16.300	16.300	16.300	16.300	16.300	0
2026-01-26	16.300	16.300	16.300	16.300	16.300	0
2026-01-23	16.300	16.300	16.300	16.300	16.300	153
2026-01-22	14.960	14.960	14.960	14.960	14.960	0
2026-01-21	14.960	14.960	14.960	14.960	14.960	832
2026-01-20	14.600	14.600	14.600	14.600	14.600	1
2026-01-19	14.600	14.600	14.600	14.600	14.600	0
2026-01-16	14.600	14.600	14.600	14.600	14.600	1
2026-01-15	14.600	14.600	14.600	14.600	14.600	200
2026-01-14	13.720	13.720	13.720	13.720	13.720	110
2026-01-13	12.790	12.790	12.790	12.790	12.790	0
2026-01-12	12.790	12.790	12.790	12.790	12.790	0
2026-01-09	12.790	12.790	12.790	12.790	12.790	0
2026-01-08	13.700	13.700	13.700	13.700	13.700	0
2026-01-07	13.700	13.700	13.700	13.700	13.700	0
2026-01-06	13.700	13.700	13.700	13.700	13.700	0
2026-01-05	13.700	13.700	13.700	13.700	13.700	10
2026-01-02	13.700	13.700	13.700	13.700	13.700	0
2025-12-31	13.260	13.260	13.260	13.260	13.260	0
2025-12-30	13.260	13.260	13.260	13.260	13.260	15
2025-12-29	13.260	13.260	13.260	13.260	13.260	76
2025-12-24	13.260	13.260	13.260	13.260	13.260	0
2025-12-23	13.260	13.260	13.260	13.260	13.260	36
2025-12-22	13.260	13.260	13.260	13.260	13.260	0
2025-12-19	13.100	13.260	13.100	13.260	13.260	300
2025-12-18	12.460	12.460	12.460	12.460	12.460	0
2025-12-17	12.820	12.820	12.810	12.810	12.810	1,000
2025-12-16	13.250	13.250	13.250	13.250	13.250	0
2025-12-15	13.250	13.250	13.250	13.250	13.250	1,000
2025-12-12	13.400	13.400	13.400	13.400	13.400	200
2025-12-11	13.500	13.500	13.500	13.500	13.500	10
2025-12-10	13.500	13.500	13.500	13.500	13.500	0
2025-12-09	13.500	13.500	13.500	13.500	13.500	0
2025-12-08	13.500	13.500	13.500	13.500	13.500	15
2025-12-05	13.500	13.500	13.500	13.500	13.500	0
2025-12-04	13.500	13.500	13.500	13.500	13.500	100
2025-12-03	13.660	13.660	13.660	13.660	13.660	0
2025-12-02	13.660	13.660	13.660	13.660	13.660	0
2025-12-01	13.000	13.000	13.000	13.000	13.000	0
2025-11-28	13.000	13.000	13.000	13.000	13.000	46
2025-11-27	13.000	13.000	13.000	13.000	13.000	10
2025-11-26	13.000	13.000	13.000	13.000	13.000	50
2025-11-25	12.390	12.390	12.390	12.390	12.390	185
2025-11-24	12.780	12.780	12.780	12.780	12.780	0
2025-11-21	12.780	12.780	12.780	12.780	12.780	0
2025-11-20	12.780	12.780	12.780	12.780	12.780	0
2025-11-19	14.540	14.540	14.540	14.540	14.540	0
2025-11-18	14.540	14.540	14.540	14.540	14.540	100
2025-11-17	14.830	14.830	14.830	14.830	14.830	104
2025-11-14	15.890	15.890	15.890	15.890	15.890	0
2025-11-13	15.890	15.890	15.890	15.890	15.890	36
2025-11-12	15.590	15.590	15.590	15.590	15.590	195
2025-11-11	15.220	15.220	15.220	15.220	15.220	15
2025-11-10	15.220	15.220	15.220	15.220	15.220	290
2025-11-07	14.320	14.320	14.300	14.300	14.300	300
2025-11-06	15.360	15.360	15.360	15.360	15.360	0
2025-11-05	15.360	15.360	15.360	15.360	15.360	190
2025-11-04	16.100	16.100	16.100	16.100	16.100	0
2025-11-03	16.100	16.100	16.100	16.100	16.100	201

← NewerPage 4 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.