Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 220.85 | 224.05 | 215.80 | 222.25 | 222.25 | 53,572 |
| 2025-11-03 | 222.55 | 226.70 | 220.60 | 222.55 | 222.55 | 52,020 |
| 2025-10-31 | 224.10 | 227.10 | 221.75 | 221.95 | 221.95 | 24,944 |
| 2025-10-30 | 226.90 | 227.35 | 220.20 | 225.95 | 225.95 | 41,497 |
| 2025-10-29 | 227.25 | 229.40 | 220.95 | 223.20 | 223.20 | 53,426 |
| 2025-10-28 | 220.70 | 227.00 | 220.15 | 224.70 | 224.70 | 38,773 |
| 2025-10-27 | 223.50 | 224.05 | 214.90 | 218.65 | 218.65 | 85,748 |
| 2025-10-24 | 205.60 | 217.50 | 204.85 | 215.55 | 215.55 | 52,857 |
| 2025-10-23 | 198.44 | 202.00 | 196.18 | 200.85 | 200.85 | 31,803 |
| 2025-10-22 | 204.35 | 206.80 | 196.10 | 196.84 | 196.84 | 31,265 |
| 2025-10-21 | 205.75 | 208.80 | 201.70 | 204.95 | 204.95 | 42,860 |
| 2025-10-20 | 202.80 | 208.25 | 201.20 | 207.05 | 207.05 | 50,087 |
| 2025-10-17 | 194.34 | 201.75 | 190.22 | 196.40 | 196.40 | 78,304 |
| 2025-10-16 | 206.95 | 208.00 | 201.75 | 204.25 | 204.25 | 77,557 |
| 2025-10-15 | 191.00 | 205.50 | 190.36 | 202.40 | 202.40 | 57,548 |
| 2025-10-14 | 182.98 | 193.42 | 180.76 | 189.98 | 189.98 | 120,898 |
| 2025-10-13 | 191.22 | 193.70 | 186.22 | 189.16 | 189.16 | 85,664 |
| 2025-10-10 | 201.25 | 202.60 | 184.86 | 184.86 | 184.86 | 96,995 |
| 2025-10-09 | 205.60 | 206.90 | 201.25 | 201.25 | 201.25 | 182,656 |
| 2025-10-08 | 182.78 | 193.60 | 181.22 | 192.70 | 192.70 | 83,829 |
| 2025-10-07 | 178.00 | 187.60 | 177.36 | 180.54 | 180.54 | 155,055 |
| 2025-10-06 | 141.76 | 194.86 | 141.44 | 179.46 | 179.46 | 547,308 |
| 2025-10-03 | 146.20 | 146.62 | 142.58 | 143.46 | 143.46 | 28,774 |
| 2025-10-02 | 140.76 | 145.00 | 140.12 | 144.32 | 144.32 | 42,015 |
| 2025-10-01 | 135.46 | 139.48 | 135.00 | 138.48 | 138.48 | 20,390 |
| 2025-09-30 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 19,577 |
| 2025-09-29 | 137.08 | 140.00 | 136.26 | 138.74 | 138.74 | 14,476 |
| 2025-09-26 | 137.20 | 138.74 | 134.46 | 134.76 | 134.76 | 20,785 |
| 2025-09-25 | 136.44 | 136.98 | 132.40 | 136.62 | 136.62 | 31,527 |
| 2025-09-24 | 136.98 | 140.38 | 136.74 | 137.78 | 137.78 | 20,461 |
| 2025-09-23 | 136.00 | 137.66 | 135.06 | 137.50 | 137.50 | 32,848 |
| 2025-09-22 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | 24,933 |
| 2025-09-19 | 133.28 | 135.70 | 131.94 | 132.96 | 132.96 | 44,189 |
| 2025-09-18 | 135.90 | 137.10 | 126.50 | 131.16 | 131.16 | 157,632 |
| 2025-09-17 | 135.22 | 135.92 | 133.00 | 134.70 | 134.70 | 16,012 |
| 2025-09-16 | 137.30 | 137.66 | 134.56 | 135.24 | 135.24 | 30,740 |
| 2025-09-15 | 136.30 | 137.06 | 134.18 | 136.18 | 136.18 | 36,925 |
| 2025-09-12 | 132.98 | 134.92 | 132.32 | 134.78 | 134.78 | 31,359 |
| 2025-09-11 | 136.60 | 136.90 | 132.26 | 132.66 | 132.66 | 52,125 |
| 2025-09-10 | 136.98 | 140.34 | 135.76 | 137.60 | 137.60 | 76,342 |
| 2025-09-09 | 129.24 | 131.58 | 128.68 | 131.00 | 131.00 | 27,939 |
| 2025-09-08 | 129.50 | 129.84 | 127.10 | 129.50 | 129.50 | 57,160 |
| 2025-09-05 | 138.40 | 138.82 | 127.96 | 129.54 | 129.54 | 78,584 |
| 2025-09-04 | 139.16 | 140.00 | 135.50 | 137.48 | 137.48 | 24,697 |
| 2025-09-03 | 139.18 | 140.18 | 137.96 | 138.04 | 138.04 | 27,715 |
| 2025-09-02 | 138.54 | 138.90 | 134.66 | 137.90 | 137.90 | 43,493 |
| 2025-09-01 | 138.40 | 139.84 | 138.16 | 139.70 | 139.70 | 27,699 |
| 2025-08-29 | 144.12 | 144.36 | 138.78 | 139.84 | 139.84 | 26,518 |
| 2025-08-28 | 142.54 | 146.56 | 142.36 | 143.30 | 143.30 | 31,261 |
| 2025-08-27 | 143.96 | 145.08 | 142.32 | 143.22 | 143.22 | 31,840 |
| 2025-08-26 | 139.76 | 145.50 | 139.34 | 142.00 | 142.00 | 77,405 |
| 2025-08-25 | 143.14 | 143.14 | 138.36 | 140.94 | 140.94 | 29,091 |
| 2025-08-22 | 138.98 | 143.90 | 138.90 | 143.56 | 143.56 | 58,318 |
| 2025-08-21 | 143.96 | 143.96 | 139.78 | 141.86 | 141.86 | 46,126 |
| 2025-08-20 | 141.50 | 142.74 | 135.74 | 140.32 | 140.32 | 84,091 |
| 2025-08-19 | 150.24 | 150.70 | 143.44 | 145.14 | 145.14 | 30,237 |
| 2025-08-18 | 151.70 | 153.00 | 149.62 | 150.06 | 150.06 | 33,952 |
| 2025-08-15 | 155.42 | 155.92 | 150.66 | 151.54 | 151.54 | 26,655 |
| 2025-08-14 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | 56,335 |
| 2025-08-13 | 149.50 | 159.36 | 149.36 | 155.36 | 155.36 | 119,197 |
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.