Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.030	33.030	32.760	32.760	32.760	1,200
2026-10-15	34.330	34.330	34.330	34.330	34.330	15
2026-10-14	34.770	34.770	34.770	34.770	34.770	2
2026-10-13	36.740	36.740	36.740	36.740	36.740	15
2026-10-09	37.010	37.010	37.010	37.010	37.010	5
2026-10-08	37.660	37.660	37.660	37.660	37.660	50
2026-10-07	39.300	39.300	39.300	39.300	39.300	130
2026-10-06	40.030	40.030	40.030	40.030	40.030	125
2026-10-05	38.460	38.460	38.460	38.460	38.460	45
2026-10-02	38.460	38.460	38.460	38.460	38.460	185
2026-10-01	37.620	37.620	37.550	37.550	37.550	200
2026-09-30	36.730	36.730	36.730	36.730	36.730	100
2026-09-29	36.980	36.980	36.980	36.980	36.980	0
2026-09-28	36.910	36.950	36.910	36.950	36.950	280
2026-09-25	38.300	38.380	38.300	38.380	38.380	225
2026-09-24	37.420	37.420	37.420	37.420	37.420	100
2026-09-23	37.320	37.490	37.320	37.490	37.490	300
2026-09-22	37.750	37.750	37.750	37.750	37.750	204
2026-09-21	36.510	37.580	36.510	37.580	37.580	601
2026-09-18	33.700	33.700	33.700	33.700	33.700	0
2026-09-17	32.370	32.370	32.370	32.370	32.370	120
2026-09-16	31.270	31.270	31.270	31.270	31.270	25
2026-09-15	30.900	30.900	30.760	30.760	30.760	250
2026-09-14	30.210	30.210	30.210	30.210	30.210	104
2026-09-11	31.330	31.500	31.330	31.500	31.500	200
2026-09-10	30.820	30.820	30.820	30.820	30.820	100
2026-09-09	31.630	31.630	31.630	31.630	31.630	100
2026-09-08	30.790	30.790	30.790	30.790	30.790	40
2026-09-04	29.050	29.050	29.050	29.050	29.050	2
2026-09-03	27.800	27.800	27.800	27.800	27.800	6
2026-09-02	27.850	27.850	27.850	27.850	27.850	40
2026-09-01	28.020	28.020	28.020	28.020	28.020	10
2026-08-31	28.710	28.710	28.710	28.710	28.710	0
2026-08-28	28.580	28.580	28.580	28.580	28.580	4
2026-08-27	28.990	28.990	28.990	28.990	28.990	1
2026-08-26	29.310	29.310	29.310	29.310	29.310	0
2026-08-25	29.240	29.240	29.240	29.240	29.240	0
2026-08-24	27.850	27.850	27.850	27.850	27.850	1
2026-08-21	28.810	28.810	28.810	28.810	28.810	30
2026-08-20	28.650	28.650	28.650	28.650	28.650	115
2026-08-19	28.500	28.500	28.500	28.500	28.500	145
2026-08-18	29.040	29.040	29.030	29.030	29.030	292
2026-08-17	30.920	30.920	30.920	30.920	30.920	0
2026-08-14	31.210	31.210	31.210	31.210	31.210	15
2026-08-13	29.580	29.580	29.580	29.580	29.580	10
2026-08-12	29.450	29.450	29.450	29.450	29.450	0
2026-08-11	28.980	28.980	28.980	28.980	28.980	2
2026-08-10	28.860	28.860	28.860	28.860	28.860	2
2026-08-07	29.390	29.390	29.390	29.390	29.390	0
2026-08-06	28.850	28.850	28.850	28.850	28.850	175
2026-08-05	29.580	29.580	29.580	29.580	29.580	37
2026-08-04	32.340	32.340	32.340	32.340	32.340	101
2026-07-31	26.420	26.420	26.420	26.420	26.420	0
2026-07-30	26.420	26.420	26.420	26.420	26.420	60
2026-07-29	26.420	26.420	26.420	26.420	26.420	120
2026-07-28	27.880	27.880	27.880	27.880	27.880	30
2026-07-27	30.190	30.190	30.190	30.190	30.190	15
2026-07-24	31.890	31.890	31.890	31.890	31.890	0
2026-07-23	32.910	32.910	32.910	32.910	32.910	2
2026-07-22	33.830	33.830	33.830	33.830	33.830	0

Page 1 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.