Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 290.05 | 298.05 | 284.90 | 298.05 | 298.05 | 57,364 |
| 2026-04-29 | 280.05 | 285.35 | 273.00 | 280.30 | 280.30 | 39,305 |
| 2026-04-28 | 280.25 | 281.05 | 264.90 | 272.10 | 272.10 | 106,057 |
| 2026-04-27 | 297.85 | 302.25 | 280.05 | 283.50 | 283.50 | 94,037 |
| 2026-04-24 | 280.15 | 299.75 | 279.20 | 297.15 | 297.15 | 112,572 |
| 2026-04-23 | 258.10 | 264.45 | 255.05 | 264.45 | 264.45 | 48,801 |
| 2026-04-22 | 246.30 | 254.45 | 243.85 | 253.60 | 253.60 | 49,180 |
| 2026-04-21 | 234.60 | 240.20 | 234.30 | 239.05 | 239.05 | 17,913 |
| 2026-04-20 | 233.25 | 243.75 | 231.45 | 233.65 | 233.65 | 36,538 |
| 2026-04-17 | 234.60 | 236.45 | 230.50 | 235.30 | 235.30 | 159,961 |
| 2026-04-16 | 219.95 | 234.75 | 218.45 | 234.75 | 234.75 | 56,576 |
| 2026-04-15 | 213.75 | 218.10 | 213.45 | 217.25 | 217.25 | 23,335 |
| 2026-04-14 | 209.85 | 213.70 | 208.30 | 213.30 | 213.30 | 14,288 |
| 2026-04-13 | 206.90 | 210.45 | 206.05 | 208.95 | 208.95 | 22,225 |
| 2026-04-10 | 201.80 | 212.50 | 201.40 | 211.05 | 211.05 | 27,613 |
| 2026-04-09 | 197.10 | 201.80 | 196.60 | 201.20 | 201.20 | 22,647 |
| 2026-04-08 | 197.98 | 200.00 | 194.64 | 197.44 | 197.44 | 35,581 |
| 2026-04-07 | 189.50 | 192.00 | 186.48 | 188.34 | 188.34 | 30,851 |
| 2026-04-02 | 178.00 | 186.14 | 174.40 | 185.62 | 185.62 | 33,500 |
| 2026-04-01 | 178.28 | 183.06 | 176.46 | 183.02 | 183.02 | 29,546 |
| 2026-03-31 | 172.48 | 175.00 | 171.18 | 173.10 | 173.10 | 22,071 |
| 2026-03-30 | 176.36 | 181.00 | 173.96 | 175.36 | 175.36 | 23,843 |
| 2026-03-27 | 178.28 | 178.34 | 171.58 | 174.54 | 174.54 | 24,303 |
| 2026-03-26 | 188.78 | 191.26 | 178.80 | 179.48 | 179.48 | 39,459 |
| 2026-03-25 | 179.34 | 189.90 | 179.34 | 188.66 | 188.66 | 36,159 |
| 2026-03-24 | 176.04 | 177.00 | 172.74 | 174.96 | 174.96 | 22,855 |
| 2026-03-23 | 170.66 | 180.00 | 170.62 | 175.46 | 175.46 | 50,322 |
| 2026-03-20 | 176.16 | 178.46 | 173.32 | 174.34 | 174.34 | 32,365 |
| 2026-03-19 | 173.30 | 174.46 | 168.22 | 174.02 | 174.02 | 25,517 |
| 2026-03-18 | 172.44 | 174.18 | 169.70 | 173.46 | 173.46 | 18,305 |
| 2026-03-17 | 170.90 | 172.62 | 169.54 | 170.48 | 170.48 | 16,577 |
| 2026-03-16 | 170.68 | 174.12 | 169.08 | 172.82 | 172.82 | 28,267 |
| 2026-03-13 | 171.56 | 174.24 | 169.08 | 169.60 | 169.60 | 26,651 |
| 2026-03-12 | 176.14 | 176.56 | 171.00 | 173.04 | 173.04 | 26,761 |
| 2026-03-11 | 175.94 | 180.00 | 174.70 | 177.44 | 177.44 | 29,976 |
| 2026-03-10 | 174.40 | 177.06 | 173.00 | 175.58 | 175.58 | 38,276 |
| 2026-03-09 | 163.00 | 170.10 | 162.84 | 170.06 | 170.06 | 43,649 |
| 2026-03-06 | 172.64 | 172.64 | 168.44 | 171.26 | 171.26 | 48,521 |
| 2026-03-05 | 172.58 | 175.50 | 170.02 | 173.94 | 173.94 | 37,776 |
| 2026-03-04 | 163.38 | 170.44 | 162.98 | 170.02 | 170.02 | 33,353 |
| 2026-03-03 | 166.30 | 167.16 | 162.62 | 164.84 | 164.84 | 42,154 |
| 2026-03-02 | 163.38 | 167.36 | 162.40 | 167.32 | 167.32 | 54,327 |
| 2026-02-27 | 172.36 | 173.44 | 167.88 | 169.66 | 169.66 | 26,469 |
| 2026-02-26 | 177.56 | 177.94 | 171.30 | 172.70 | 172.70 | 33,389 |
| 2026-02-25 | 181.42 | 183.76 | 178.74 | 180.34 | 180.34 | 30,937 |
| 2026-02-24 | 166.92 | 192.68 | 166.64 | 178.48 | 178.48 | 188,929 |
| 2026-02-23 | 167.74 | 168.90 | 164.80 | 166.48 | 166.48 | 27,887 |
| 2026-02-20 | 173.60 | 173.84 | 169.58 | 171.94 | 171.94 | 32,926 |
| 2026-02-19 | 170.74 | 173.06 | 168.18 | 171.40 | 171.40 | 19,867 |
| 2026-02-18 | 168.84 | 171.36 | 165.54 | 171.20 | 171.20 | 40,687 |
| 2026-02-17 | 173.32 | 173.68 | 164.86 | 171.10 | 171.10 | 56,787 |
| 2026-02-16 | 175.36 | 176.42 | 174.12 | 174.54 | 174.54 | 11,940 |
| 2026-02-13 | 173.72 | 176.72 | 172.00 | 174.16 | 174.16 | 70,437 |
| 2026-02-12 | 180.98 | 183.30 | 173.90 | 174.48 | 174.48 | 29,061 |
| 2026-02-11 | 179.60 | 185.10 | 176.54 | 179.00 | 179.00 | 39,684 |
| 2026-02-10 | 181.10 | 184.00 | 179.90 | 182.28 | 182.28 | 49,204 |
| 2026-02-09 | 176.40 | 181.84 | 171.62 | 181.84 | 181.84 | 56,811 |
| 2026-02-06 | 164.16 | 176.34 | 163.20 | 176.34 | 176.34 | 111,283 |
| 2026-02-05 | 173.66 | 174.56 | 162.14 | 165.98 | 165.98 | 142,824 |
| 2026-02-04 | 192.00 | 192.56 | 172.32 | 172.32 | 172.32 | 206,866 |
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.