Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 212.55 | 214.00 | 205.15 | 207.45 | 207.45 | 66,480 |
| 2026-02-02 | 194.66 | 211.60 | 193.90 | 210.00 | 210.00 | 66,051 |
| 2026-01-30 | 205.65 | 208.30 | 198.00 | 203.45 | 203.45 | 91,378 |
| 2026-01-29 | 213.10 | 217.40 | 202.40 | 204.55 | 204.55 | 57,258 |
| 2026-01-28 | 213.70 | 215.85 | 211.40 | 212.00 | 212.00 | 27,728 |
| 2026-01-27 | 214.15 | 214.35 | 207.90 | 210.80 | 210.80 | 50,965 |
| 2026-01-26 | 218.80 | 218.95 | 210.80 | 212.75 | 212.75 | 34,145 |
| 2026-01-23 | 215.70 | 227.20 | 214.85 | 221.35 | 221.35 | 80,860 |
| 2026-01-22 | 217.30 | 219.15 | 210.70 | 215.95 | 215.95 | 54,081 |
| 2026-01-21 | 201.05 | 215.85 | 198.60 | 214.45 | 214.45 | 68,511 |
| 2026-01-20 | 193.40 | 204.05 | 188.92 | 203.40 | 203.40 | 59,759 |
| 2026-01-19 | 195.52 | 196.26 | 193.70 | 194.32 | 194.32 | 49,728 |
| 2026-01-16 | 200.60 | 203.00 | 197.34 | 200.40 | 200.40 | 23,438 |
| 2026-01-15 | 193.04 | 205.10 | 193.00 | 203.70 | 203.70 | 53,553 |
| 2026-01-14 | 189.68 | 191.90 | 184.68 | 191.36 | 191.36 | 37,992 |
| 2026-01-13 | 180.34 | 190.50 | 180.06 | 188.22 | 188.22 | 34,567 |
| 2026-01-12 | 172.58 | 179.06 | 171.20 | 178.42 | 178.42 | 39,771 |
| 2026-01-09 | 175.54 | 178.16 | 174.64 | 177.46 | 177.46 | 28,326 |
| 2026-01-08 | 179.32 | 181.22 | 175.00 | 175.44 | 175.44 | 38,595 |
| 2026-01-07 | 183.04 | 183.24 | 177.48 | 179.36 | 179.36 | 51,347 |
| 2026-01-06 | 189.72 | 191.04 | 180.84 | 182.82 | 182.82 | 41,991 |
| 2026-01-05 | 194.90 | 200.00 | 191.58 | 191.76 | 191.76 | 54,002 |
| 2026-01-02 | 184.36 | 193.48 | 184.36 | 189.30 | 189.30 | 42,367 |
| 2025-12-30 | 182.90 | 184.12 | 182.42 | 184.12 | 184.12 | 8,723 |
| 2025-12-29 | 181.40 | 182.80 | 177.86 | 182.30 | 182.30 | 48,127 |
| 2025-12-23 | 182.06 | 183.56 | 180.52 | 182.94 | 182.94 | 25,989 |
| 2025-12-22 | 184.28 | 187.44 | 181.46 | 182.38 | 182.38 | 38,328 |
| 2025-12-19 | 174.34 | 181.06 | 172.90 | 180.68 | 180.68 | 33,078 |
| 2025-12-18 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | 21,722 |
| 2025-12-17 | 178.30 | 182.00 | 169.86 | 170.12 | 170.12 | 36,571 |
| 2025-12-16 | 173.62 | 177.40 | 173.32 | 175.92 | 175.92 | 31,500 |
| 2025-12-15 | 179.12 | 182.04 | 177.96 | 179.74 | 179.74 | 41,607 |
| 2025-12-12 | 187.02 | 188.80 | 178.84 | 178.84 | 178.84 | 37,482 |
| 2025-12-11 | 185.20 | 187.14 | 179.22 | 181.80 | 181.80 | 30,289 |
| 2025-12-10 | 190.26 | 191.56 | 187.86 | 189.10 | 189.10 | 27,613 |
| 2025-12-09 | 193.30 | 193.74 | 187.50 | 190.86 | 190.86 | 40,780 |
| 2025-12-08 | 187.92 | 191.42 | 187.46 | 189.26 | 189.26 | 20,417 |
| 2025-12-05 | 187.42 | 191.78 | 185.36 | 186.60 | 186.60 | 28,229 |
| 2025-12-04 | 186.32 | 187.10 | 184.00 | 186.96 | 186.96 | 26,958 |
| 2025-12-03 | 186.26 | 187.42 | 181.76 | 185.22 | 185.22 | 29,320 |
| 2025-12-02 | 187.96 | 194.42 | 186.72 | 186.98 | 186.98 | 42,639 |
| 2025-12-01 | 185.46 | 189.00 | 182.68 | 187.90 | 187.90 | 35,143 |
| 2025-11-28 | 185.74 | 188.30 | 185.00 | 186.34 | 186.34 | 28,973 |
| 2025-11-27 | 184.22 | 184.64 | 183.20 | 183.36 | 183.36 | 12,282 |
| 2025-11-26 | 177.50 | 184.62 | 173.80 | 184.36 | 184.36 | 96,829 |
| 2025-11-25 | 183.60 | 183.60 | 168.08 | 172.82 | 172.82 | 119,117 |
| 2025-11-24 | 178.66 | 185.70 | 176.44 | 185.18 | 185.18 | 59,097 |
| 2025-11-21 | 176.20 | 181.52 | 169.80 | 174.86 | 174.86 | 182,132 |
| 2025-11-20 | 206.15 | 206.45 | 191.42 | 191.42 | 191.42 | 68,403 |
| 2025-11-19 | 197.62 | 203.55 | 196.18 | 196.18 | 196.18 | 64,137 |
| 2025-11-18 | 205.20 | 207.55 | 193.96 | 200.05 | 200.05 | 70,878 |
| 2025-11-17 | 214.95 | 215.80 | 208.25 | 210.20 | 210.20 | 45,375 |
| 2025-11-14 | 211.15 | 216.50 | 202.15 | 216.10 | 216.10 | 79,084 |
| 2025-11-13 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 51,829 |
| 2025-11-12 | 217.00 | 227.40 | 214.40 | 225.60 | 225.60 | 86,121 |
| 2025-11-11 | 211.00 | 212.00 | 205.00 | 205.95 | 205.95 | 29,324 |
| 2025-11-10 | 208.40 | 215.00 | 207.80 | 210.75 | 210.75 | 49,544 |
| 2025-11-07 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 78,822 |
| 2025-11-06 | 221.25 | 223.50 | 204.40 | 205.60 | 205.60 | 81,553 |
| 2025-11-05 | 209.00 | 220.10 | 205.20 | 219.00 | 219.00 | 111,165 |
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.