Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 100.30 | 102.16 | 99.560 | 101.88 | 101.88 | 24,909 |
| 2025-05-20 | 101.84 | 102.42 | 100.24 | 101.16 | 101.16 | 18,633 |
| 2025-05-19 | 101.56 | 102.68 | 100.56 | 101.56 | 101.56 | 51,200 |
| 2025-05-16 | 102.66 | 105.80 | 102.44 | 105.26 | 105.26 | 38,631 |
| 2025-05-15 | 104.80 | 105.08 | 102.46 | 103.50 | 103.50 | 45,877 |
| 2025-05-14 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 0 |
| 2025-05-13 | 97.160 | 100.50 | 96.570 | 100.18 | 100.18 | 44,453 |
| 2025-05-12 | 96.160 | 99.840 | 96.000 | 97.280 | 97.280 | 97,793 |
| 2025-05-09 | 91.360 | 91.820 | 90.030 | 91.030 | 91.030 | 30,747 |
| 2025-05-08 | 89.600 | 93.300 | 89.520 | 91.750 | 91.750 | 73,649 |
| 2025-05-07 | 88.460 | 91.000 | 86.100 | 86.610 | 86.610 | 149,520 |
| 2025-05-06 | 89.000 | 89.260 | 85.900 | 87.730 | 87.730 | 33,392 |
| 2025-05-05 | 86.820 | 89.620 | 86.270 | 88.770 | 88.770 | 33,436 |
| 2025-05-02 | 86.140 | 87.590 | 85.380 | 87.280 | 87.280 | 29,024 |
| 2025-04-30 | 83.810 | 84.150 | 80.900 | 84.150 | 84.150 | 26,888 |
| 2025-04-29 | 85.090 | 85.160 | 83.630 | 84.210 | 84.210 | 27,114 |
| 2025-04-28 | 84.580 | 85.650 | 82.960 | 83.120 | 83.120 | 24,958 |
| 2025-04-25 | 84.500 | 84.500 | 81.950 | 83.740 | 83.740 | 36,770 |
| 2025-04-24 | 79.480 | 82.190 | 78.290 | 81.950 | 81.950 | 54,286 |
| 2025-04-23 | 78.240 | 82.700 | 77.880 | 80.130 | 80.130 | 48,334 |
| 2025-04-22 | 75.100 | 75.700 | 74.500 | 74.940 | 74.940 | 38,401 |
| 2025-04-17 | 79.000 | 79.240 | 76.360 | 76.590 | 76.590 | 40,409 |
| 2025-04-16 | 78.280 | 79.650 | 77.000 | 79.090 | 79.090 | 130,578 |
| 2025-04-15 | 83.300 | 85.640 | 82.710 | 85.140 | 85.140 | 32,769 |
| 2025-04-14 | 85.000 | 86.470 | 83.170 | 83.350 | 83.350 | 55,984 |
| 2025-04-11 | 79.630 | 83.260 | 76.900 | 80.700 | 80.700 | 90,183 |
| 2025-04-10 | 88.400 | 88.420 | 79.160 | 79.160 | 79.160 | 109,578 |
| 2025-04-09 | 70.170 | 75.580 | 69.000 | 73.870 | 73.870 | 142,342 |
| 2025-04-08 | 77.220 | 81.480 | 76.130 | 78.610 | 78.610 | 93,218 |
| 2025-04-07 | 70.610 | 80.200 | 70.430 | 75.830 | 75.830 | 227,226 |
| 2025-04-04 | 85.010 | 85.590 | 76.470 | 78.620 | 78.620 | 126,719 |
| 2025-04-03 | 90.000 | 90.500 | 85.960 | 87.030 | 87.030 | 44,636 |
| 2025-04-02 | 94.780 | 95.420 | 93.280 | 95.180 | 95.180 | 17,308 |
| 2025-04-01 | 95.070 | 95.640 | 93.570 | 94.660 | 94.660 | 19,797 |
| 2025-03-31 | 93.490 | 94.640 | 91.540 | 93.880 | 93.880 | 44,409 |
| 2025-03-28 | 98.120 | 98.770 | 94.770 | 95.060 | 95.060 | 26,084 |
| 2025-03-27 | 99.950 | 100.18 | 97.910 | 98.600 | 98.600 | 54,694 |
| 2025-03-26 | 106.22 | 107.50 | 101.92 | 102.04 | 102.04 | 28,611 |
| 2025-03-25 | 105.84 | 106.00 | 104.28 | 104.58 | 104.58 | 44,004 |
| 2025-03-24 | 99.800 | 105.70 | 99.450 | 105.40 | 105.40 | 63,220 |
| 2025-03-21 | 98.420 | 98.550 | 96.400 | 98.260 | 98.260 | 18,989 |
| 2025-03-20 | 98.630 | 100.02 | 96.880 | 98.260 | 98.260 | 88,799 |
| 2025-03-19 | 95.300 | 96.610 | 93.630 | 96.460 | 96.460 | 18,977 |
| 2025-03-18 | 95.680 | 96.400 | 94.430 | 95.280 | 95.280 | 36,454 |
| 2025-03-17 | 92.520 | 97.230 | 92.070 | 95.300 | 95.300 | 46,164 |
| 2025-03-14 | 91.560 | 92.650 | 91.050 | 92.280 | 92.280 | 30,243 |
| 2025-03-13 | 91.860 | 92.610 | 90.190 | 90.690 | 90.690 | 41,759 |
| 2025-03-12 | 89.290 | 92.560 | 89.100 | 92.560 | 92.560 | 57,545 |
| 2025-03-11 | 88.830 | 90.670 | 86.860 | 88.720 | 88.720 | 74,726 |
| 2025-03-10 | 91.950 | 93.270 | 89.900 | 91.460 | 91.460 | 33,437 |
| 2025-03-07 | 91.300 | 92.000 | 89.580 | 89.580 | 89.580 | 33,844 |
| 2025-03-06 | 93.500 | 93.500 | 91.270 | 92.270 | 92.270 | 37,669 |
| 2025-03-05 | 95.680 | 95.850 | 91.820 | 92.000 | 92.000 | 45,230 |
| 2025-03-04 | 93.330 | 93.960 | 90.500 | 92.140 | 92.140 | 79,849 |
| 2025-03-03 | 96.960 | 97.520 | 94.800 | 96.100 | 96.100 | 46,526 |
| 2025-02-28 | 95.940 | 97.740 | 94.900 | 96.460 | 96.460 | 75,825 |
| 2025-02-27 | 100.58 | 101.90 | 98.290 | 98.590 | 98.590 | 44,354 |
| 2025-02-26 | 100.54 | 100.92 | 99.100 | 100.10 | 100.10 | 54,315 |
| 2025-02-25 | 102.36 | 103.42 | 99.910 | 100.36 | 100.36 | 71,712 |
| 2025-02-24 | 106.44 | 107.00 | 103.42 | 104.52 | 104.52 | 28,558 |
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.