Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 475.90 | 484.80 | 455.70 | 466.50 | 466.50 | 30,186 |
| 2026-07-23 | 485.00 | 490.00 | 472.35 | 474.40 | 474.40 | 20,165 |
| 2026-07-22 | 467.95 | 489.25 | 456.85 | 486.65 | 486.65 | 39,077 |
| 2026-07-21 | 457.70 | 470.00 | 455.60 | 469.25 | 469.25 | 21,058 |
| 2026-07-20 | 436.15 | 466.00 | 435.35 | 449.70 | 449.70 | 51,898 |
| 2026-07-17 | 420.05 | 431.30 | 402.85 | 426.60 | 426.60 | 67,190 |
| 2026-07-16 | 458.30 | 458.50 | 441.40 | 444.55 | 444.55 | 37,149 |
| 2026-07-15 | 489.00 | 490.00 | 450.00 | 452.45 | 452.45 | 31,250 |
| 2026-07-14 | 476.20 | 500.00 | 476.20 | 493.55 | 493.55 | 20,740 |
| 2026-07-13 | 470.45 | 483.20 | 461.35 | 481.75 | 481.75 | 26,935 |
| 2026-07-10 | 475.10 | 486.60 | 469.55 | 482.10 | 482.10 | 28,179 |
| 2026-07-09 | 457.00 | 489.35 | 456.85 | 484.40 | 484.40 | 39,865 |
| 2026-07-08 | 450.25 | 458.20 | 437.65 | 442.50 | 442.50 | 38,613 |
| 2026-07-07 | 472.35 | 474.30 | 440.55 | 447.05 | 447.05 | 51,804 |
| 2026-07-06 | 464.95 | 501.40 | 462.65 | 496.90 | 496.90 | 37,614 |
| 2026-07-03 | 463.00 | 466.15 | 462.00 | 463.35 | 463.35 | 9,339 |
| 2026-07-02 | 467.75 | 482.70 | 449.80 | 458.10 | 458.10 | 39,872 |
| 2026-07-01 | 503.30 | 505.90 | 480.50 | 488.05 | 488.05 | 29,888 |
| 2026-06-30 | 474.85 | 495.95 | 470.70 | 495.95 | 495.95 | 22,882 |
| 2026-06-29 | 461.90 | 468.45 | 434.55 | 455.30 | 455.30 | 36,885 |
| 2026-06-26 | 456.25 | 458.45 | 440.50 | 451.80 | 451.80 | 29,973 |
| 2026-06-25 | 473.15 | 484.60 | 447.20 | 455.80 | 455.80 | 52,924 |
| 2026-06-24 | 467.20 | 469.00 | 449.85 | 458.35 | 458.35 | 34,312 |
| 2026-06-23 | 456.25 | 462.20 | 444.35 | 456.80 | 456.80 | 34,850 |
| 2026-06-22 | 469.55 | 491.50 | 468.60 | 474.40 | 474.40 | 29,923 |
| 2026-06-19 | 463.90 | 466.35 | 461.50 | 465.75 | 465.75 | 11,059 |
| 2026-06-18 | 457.15 | 470.00 | 456.05 | 461.55 | 461.55 | 18,559 |
| 2026-06-17 | 450.70 | 456.80 | 438.30 | 450.75 | 450.75 | 26,167 |
| 2026-06-16 | 469.80 | 477.70 | 447.70 | 450.60 | 450.60 | 34,503 |
| 2026-06-15 | 461.75 | 480.00 | 456.65 | 471.70 | 471.70 | 35,388 |
| 2026-06-12 | 414.85 | 447.00 | 412.65 | 444.35 | 444.35 | 37,182 |
| 2026-06-11 | 397.90 | 416.10 | 394.50 | 406.75 | 406.75 | 38,271 |
| 2026-06-10 | 401.90 | 412.30 | 391.50 | 395.50 | 395.50 | 45,623 |
| 2026-06-09 | 431.80 | 435.60 | 403.35 | 403.55 | 403.55 | 35,473 |
| 2026-06-08 | 406.50 | 428.00 | 405.50 | 423.75 | 423.75 | 35,663 |
| 2026-06-05 | 438.50 | 440.30 | 418.75 | 420.75 | 420.75 | 29,077 |
| 2026-06-04 | 459.55 | 460.15 | 429.85 | 450.45 | 450.45 | 34,058 |
| 2026-06-03 | 444.70 | 470.00 | 442.45 | 459.80 | 459.80 | 44,706 |
| 2026-06-02 | 433.15 | 446.15 | 430.80 | 441.85 | 441.85 | 15,688 |
| 2026-06-01 | 440.25 | 444.30 | 419.60 | 444.00 | 444.00 | 55,739 |
| 2026-05-29 | 449.85 | 451.30 | 436.50 | 439.25 | 439.25 | 40,828 |
| 2026-05-28 | 420.30 | 451.45 | 418.35 | 451.45 | 451.45 | 30,229 |
| 2026-05-27 | 432.90 | 443.85 | 418.25 | 422.05 | 422.05 | 61,263 |
| 2026-05-26 | 410.95 | 427.00 | 407.50 | 422.80 | 422.80 | 26,735 |
| 2026-05-25 | 409.65 | 411.80 | 408.35 | 410.25 | 410.25 | 16,917 |
| 2026-05-22 | 391.60 | 414.20 | 391.50 | 405.40 | 405.40 | 34,197 |
| 2026-05-21 | 382.90 | 386.15 | 373.00 | 377.70 | 377.70 | 29,335 |
| 2026-05-20 | 360.60 | 384.30 | 360.60 | 384.20 | 384.20 | 26,653 |
| 2026-05-19 | 358.50 | 368.70 | 339.20 | 351.70 | 351.70 | 45,393 |
| 2026-05-18 | 362.20 | 376.00 | 354.25 | 361.00 | 361.00 | 48,374 |
| 2026-05-15 | 375.70 | 378.00 | 366.85 | 374.50 | 374.50 | 19,546 |
| 2026-05-14 | 378.55 | 388.00 | 371.00 | 385.55 | 385.55 | 29,868 |
| 2026-05-13 | 388.05 | 396.40 | 370.55 | 379.80 | 379.80 | 35,094 |
| 2026-05-12 | 379.55 | 390.60 | 371.45 | 374.30 | 374.30 | 49,599 |
| 2026-05-11 | 390.55 | 400.65 | 382.60 | 390.75 | 390.75 | 82,879 |
| 2026-05-08 | 350.00 | 374.50 | 349.00 | 372.05 | 372.05 | 47,505 |
| 2026-05-07 | 357.55 | 362.35 | 349.25 | 349.70 | 349.70 | 49,121 |
| 2026-05-06 | 351.55 | 366.55 | 343.00 | 354.55 | 354.55 | 172,577 |
| 2026-05-05 | 294.70 | 302.50 | 294.00 | 301.15 | 301.15 | 54,856 |
| 2026-05-04 | 309.25 | 311.65 | 291.10 | 291.10 | 291.10 | 74,129 |
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.