Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 149.50 | 159.36 | 149.36 | 155.36 | 155.36 | 119,197 |
| 2025-08-12 | 148.32 | 150.32 | 144.88 | 148.82 | 148.82 | 55,051 |
| 2025-08-11 | 146.10 | 153.98 | 143.06 | 153.28 | 153.28 | 78,418 |
| 2025-08-08 | 148.60 | 151.90 | 147.78 | 147.78 | 147.78 | 57,169 |
| 2025-08-07 | 142.00 | 151.00 | 141.38 | 149.14 | 149.14 | 81,374 |
| 2025-08-06 | 141.48 | 144.66 | 135.88 | 138.30 | 138.30 | 165,921 |
| 2025-08-05 | 155.42 | 156.32 | 149.12 | 150.20 | 150.20 | 78,566 |
| 2025-08-04 | 150.10 | 153.14 | 149.74 | 152.54 | 152.54 | 50,021 |
| 2025-08-01 | 150.60 | 150.64 | 144.26 | 148.36 | 148.36 | 136,546 |
| 2025-07-31 | 161.10 | 162.12 | 156.02 | 156.56 | 156.56 | 77,627 |
| 2025-07-30 | 154.24 | 156.46 | 151.70 | 155.90 | 155.90 | 85,330 |
| 2025-07-29 | 152.04 | 157.80 | 151.38 | 153.68 | 153.68 | 98,853 |
| 2025-07-28 | 143.74 | 150.00 | 143.48 | 148.40 | 148.40 | 76,879 |
| 2025-07-25 | 139.60 | 142.50 | 138.78 | 140.88 | 140.88 | 68,000 |
| 2025-07-24 | 136.78 | 138.52 | 134.70 | 137.82 | 137.82 | 44,192 |
| 2025-07-23 | 132.30 | 135.02 | 132.12 | 134.72 | 134.72 | 29,486 |
| 2025-07-22 | 133.90 | 134.14 | 127.70 | 130.88 | 130.88 | 45,277 |
| 2025-07-21 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 26,222 |
| 2025-07-18 | 138.28 | 138.28 | 134.26 | 135.60 | 135.60 | 31,892 |
| 2025-07-17 | 139.42 | 140.04 | 137.22 | 137.22 | 137.22 | 73,514 |
| 2025-07-16 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | 76,582 |
| 2025-07-15 | 128.24 | 136.12 | 127.94 | 133.92 | 133.92 | 129,654 |
| 2025-07-14 | 124.98 | 125.20 | 121.64 | 124.56 | 124.56 | 47,038 |
| 2025-07-11 | 123.78 | 124.20 | 121.02 | 124.20 | 124.20 | 41,694 |
| 2025-07-10 | 117.88 | 124.90 | 117.70 | 123.42 | 123.42 | 65,394 |
| 2025-07-09 | 117.80 | 120.06 | 117.64 | 118.08 | 118.08 | 31,483 |
| 2025-07-08 | 115.44 | 118.96 | 115.32 | 117.76 | 117.76 | 29,458 |
| 2025-07-07 | 116.86 | 117.64 | 113.90 | 114.42 | 114.42 | 37,538 |
| 2025-07-04 | 116.26 | 117.10 | 116.10 | 117.10 | 117.10 | 15,678 |
| 2025-07-03 | 118.52 | 119.12 | 116.76 | 117.58 | 117.58 | 22,820 |
| 2025-07-02 | 116.04 | 118.12 | 113.96 | 117.60 | 117.60 | 60,110 |
| 2025-07-01 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 56,888 |
| 2025-06-30 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 35,383 |
| 2025-06-27 | 123.52 | 125.90 | 122.28 | 123.30 | 123.30 | 33,591 |
| 2025-06-26 | 123.90 | 126.58 | 121.20 | 122.18 | 122.18 | 78,089 |
| 2025-06-25 | 120.44 | 124.00 | 119.64 | 122.78 | 122.78 | 87,202 |
| 2025-06-24 | 114.72 | 118.90 | 114.10 | 118.04 | 118.04 | 74,587 |
| 2025-06-23 | 111.00 | 115.50 | 111.00 | 112.18 | 112.18 | 84,144 |
| 2025-06-20 | 110.02 | 115.30 | 110.00 | 111.96 | 111.96 | 83,720 |
| 2025-06-19 | 109.88 | 109.88 | 107.46 | 108.04 | 108.04 | 38,143 |
| 2025-06-18 | 111.80 | 112.62 | 110.20 | 110.22 | 110.22 | 45,958 |
| 2025-06-17 | 109.36 | 113.22 | 108.22 | 110.66 | 110.66 | 98,372 |
| 2025-06-16 | 101.40 | 110.28 | 101.30 | 109.80 | 109.80 | 59,314 |
| 2025-06-13 | 100.00 | 102.06 | 99.800 | 101.50 | 101.50 | 87,088 |
| 2025-06-12 | 105.46 | 105.78 | 103.42 | 104.48 | 104.48 | 44,985 |
| 2025-06-11 | 107.92 | 108.60 | 106.54 | 106.54 | 106.54 | 47,504 |
| 2025-06-10 | 108.30 | 108.30 | 105.62 | 106.52 | 106.52 | 59,343 |
| 2025-06-09 | 102.22 | 107.26 | 102.22 | 105.10 | 105.10 | 46,366 |
| 2025-06-06 | 101.66 | 103.96 | 101.32 | 101.96 | 101.96 | 19,422 |
| 2025-06-05 | 104.10 | 104.60 | 101.62 | 103.22 | 103.22 | 30,204 |
| 2025-06-04 | 103.18 | 104.04 | 101.58 | 102.84 | 102.84 | 39,713 |
| 2025-06-03 | 100.18 | 102.52 | 99.360 | 102.46 | 102.46 | 30,918 |
| 2025-06-02 | 96.500 | 99.390 | 95.950 | 98.600 | 98.600 | 33,673 |
| 2025-05-30 | 99.500 | 99.660 | 97.270 | 97.750 | 97.750 | 26,258 |
| 2025-05-29 | 103.02 | 103.80 | 99.880 | 100.04 | 100.04 | 45,860 |
| 2025-05-28 | 101.82 | 102.30 | 100.62 | 100.92 | 100.92 | 28,146 |
| 2025-05-27 | 99.310 | 101.74 | 98.800 | 101.64 | 101.64 | 33,041 |
| 2025-05-26 | 99.710 | 99.710 | 98.450 | 98.800 | 98.800 | 12,903 |
| 2025-05-23 | 98.300 | 98.530 | 94.500 | 96.620 | 96.620 | 53,349 |
| 2025-05-22 | 99.160 | 99.940 | 98.240 | 98.960 | 98.960 | 33,611 |
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.