Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 497.80 | 498.20 | 478.90 | 483.05 | 483.05 | 21,845 |
| 2026-10-15 | 493.50 | 498.45 | 473.00 | 487.65 | 487.65 | 31,678 |
| 2026-10-14 | 539.70 | 542.20 | 521.40 | 521.40 | 521.40 | 13,829 |
| 2026-10-13 | 520.30 | 529.30 | 509.70 | 523.00 | 523.00 | 15,732 |
| 2026-10-12 | 543.20 | 544.50 | 525.30 | 526.70 | 526.70 | 11,081 |
| 2026-10-09 | 562.20 | 564.60 | 545.90 | 545.90 | 545.90 | 9,736 |
| 2026-10-08 | 571.70 | 573.60 | 565.40 | 567.30 | 567.30 | 11,184 |
| 2026-10-07 | 581.40 | 581.80 | 567.70 | 575.30 | 575.30 | 21,886 |
| 2026-10-06 | 565.00 | 584.40 | 559.00 | 581.40 | 581.40 | 26,983 |
| 2026-10-05 | 566.80 | 568.10 | 554.00 | 561.60 | 561.60 | 12,448 |
| 2026-10-02 | 550.80 | 572.00 | 550.70 | 564.10 | 564.10 | 20,665 |
| 2026-10-01 | 554.20 | 555.40 | 534.50 | 541.60 | 541.60 | 22,541 |
| 2026-09-30 | 535.00 | 540.30 | 529.00 | 530.50 | 530.50 | 13,147 |
| 2026-09-29 | 536.50 | 550.00 | 536.00 | 541.50 | 541.50 | 11,187 |
| 2026-09-28 | 541.90 | 552.20 | 525.30 | 528.50 | 528.50 | 15,977 |
| 2026-09-25 | 563.00 | 566.70 | 551.30 | 551.30 | 551.30 | 21,220 |
| 2026-09-24 | 532.10 | 549.00 | 524.60 | 538.20 | 538.20 | 21,280 |
| 2026-09-23 | 546.40 | 546.80 | 534.30 | 538.40 | 538.40 | 12,642 |
| 2026-09-22 | 533.40 | 542.20 | 527.30 | 542.20 | 542.20 | 28,073 |
| 2026-09-21 | 497.50 | 536.70 | 496.05 | 532.70 | 532.70 | 52,228 |
| 2026-09-18 | 480.45 | 483.40 | 472.95 | 474.30 | 474.30 | 24,236 |
| 2026-09-17 | 452.75 | 475.00 | 452.75 | 473.75 | 473.75 | 18,437 |
| 2026-09-16 | 441.85 | 457.00 | 441.45 | 455.15 | 455.15 | 26,628 |
| 2026-09-15 | 427.70 | 444.85 | 423.40 | 436.85 | 436.85 | 21,891 |
| 2026-09-14 | 429.30 | 429.75 | 416.90 | 424.05 | 424.05 | 38,411 |
| 2026-09-11 | 436.65 | 448.85 | 432.55 | 446.10 | 446.10 | 12,063 |
| 2026-09-10 | 446.55 | 447.25 | 434.45 | 437.00 | 437.00 | 20,480 |
| 2026-09-09 | 436.20 | 450.95 | 427.95 | 447.30 | 447.30 | 19,688 |
| 2026-09-08 | 416.20 | 437.50 | 413.65 | 437.50 | 437.50 | 33,799 |
| 2026-09-07 | 413.35 | 415.85 | 411.20 | 413.80 | 413.80 | 9,963 |
| 2026-09-04 | 395.65 | 408.00 | 394.60 | 404.35 | 404.35 | 27,822 |
| 2026-09-03 | 393.70 | 395.95 | 379.40 | 393.15 | 393.15 | 16,093 |
| 2026-09-02 | 395.05 | 398.55 | 390.00 | 395.95 | 395.95 | 20,359 |
| 2026-09-01 | 407.20 | 407.80 | 390.00 | 395.85 | 395.85 | 19,780 |
| 2026-08-31 | 405.25 | 410.20 | 400.00 | 402.25 | 402.25 | 12,201 |
| 2026-08-28 | 407.15 | 411.95 | 404.00 | 409.15 | 409.15 | 16,971 |
| 2026-08-27 | 415.45 | 421.00 | 405.25 | 407.85 | 407.85 | 21,440 |
| 2026-08-26 | 412.35 | 421.40 | 405.10 | 415.80 | 415.80 | 20,340 |
| 2026-08-25 | 398.15 | 411.90 | 397.50 | 410.50 | 410.50 | 41,603 |
| 2026-08-24 | 397.60 | 401.35 | 386.90 | 394.45 | 394.45 | 14,252 |
| 2026-08-21 | 403.25 | 408.80 | 395.95 | 401.80 | 401.80 | 12,485 |
| 2026-08-20 | 405.25 | 407.05 | 393.75 | 396.30 | 396.30 | 29,686 |
| 2026-08-19 | 414.20 | 421.05 | 397.00 | 400.00 | 400.00 | 25,896 |
| 2026-08-18 | 432.05 | 432.60 | 410.80 | 414.85 | 414.85 | 23,092 |
| 2026-08-17 | 449.45 | 451.00 | 437.00 | 445.10 | 445.10 | 23,064 |
| 2026-08-14 | 419.20 | 440.00 | 418.00 | 430.45 | 430.45 | 26,251 |
| 2026-08-13 | 421.00 | 430.90 | 413.45 | 427.90 | 427.90 | 19,459 |
| 2026-08-12 | 414.15 | 425.75 | 414.15 | 422.80 | 422.80 | 21,800 |
| 2026-08-11 | 407.15 | 412.20 | 401.60 | 407.20 | 407.20 | 28,145 |
| 2026-08-10 | 419.50 | 423.75 | 407.80 | 411.75 | 411.75 | 31,359 |
| 2026-08-07 | 426.70 | 435.45 | 413.80 | 417.90 | 417.90 | 15,895 |
| 2026-08-06 | 412.35 | 429.40 | 407.95 | 425.90 | 425.90 | 48,260 |
| 2026-08-05 | 416.85 | 431.20 | 407.55 | 419.80 | 419.80 | 98,469 |
| 2026-08-04 | 433.90 | 452.95 | 430.30 | 450.70 | 450.70 | 40,645 |
| 2026-08-03 | 420.15 | 422.55 | 395.00 | 416.65 | 416.65 | 39,712 |
| 2026-07-31 | 432.15 | 448.25 | 420.85 | 425.20 | 425.20 | 50,465 |
| 2026-07-30 | 375.90 | 432.35 | 369.80 | 420.15 | 420.15 | 74,484 |
| 2026-07-29 | 397.00 | 404.80 | 377.00 | 378.55 | 378.55 | 52,718 |
| 2026-07-28 | 421.00 | 423.75 | 389.00 | 402.05 | 402.05 | 73,415 |
| 2026-07-27 | 472.70 | 473.00 | 421.00 | 421.00 | 421.00 | 48,111 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.