Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 108.78 | 110.32 | 107.84 | 107.90 | 107.90 | 19,297 |
| 2025-02-20 | 110.00 | 111.44 | 107.96 | 108.68 | 108.68 | 22,492 |
| 2025-02-19 | 110.18 | 111.26 | 108.54 | 110.84 | 110.84 | 27,048 |
| 2025-02-18 | 108.76 | 110.60 | 108.44 | 109.04 | 109.04 | 35,800 |
| 2025-02-17 | 108.42 | 108.88 | 107.82 | 108.60 | 108.60 | 14,346 |
| 2025-02-14 | 107.64 | 109.00 | 106.82 | 107.78 | 107.78 | 43,051 |
| 2025-02-13 | 107.60 | 110.06 | 107.00 | 108.48 | 108.48 | 39,264 |
| 2025-02-12 | 107.48 | 107.80 | 105.50 | 106.28 | 106.28 | 30,961 |
| 2025-02-11 | 107.06 | 109.08 | 105.46 | 109.08 | 109.08 | 29,202 |
| 2025-02-10 | 104.50 | 107.70 | 104.48 | 107.70 | 107.70 | 48,661 |
| 2025-02-07 | 105.62 | 105.94 | 103.30 | 104.00 | 104.00 | 42,416 |
| 2025-02-06 | 107.28 | 108.50 | 105.24 | 106.12 | 106.12 | 56,587 |
| 2025-02-05 | 104.90 | 105.52 | 102.24 | 104.60 | 104.60 | 164,417 |
| 2025-02-04 | 111.76 | 113.60 | 110.94 | 113.50 | 113.50 | 76,199 |
| 2025-02-03 | 109.74 | 111.66 | 109.40 | 111.12 | 111.12 | 45,370 |
| 2025-01-31 | 115.10 | 115.70 | 113.00 | 113.16 | 113.16 | 36,453 |
| 2025-01-30 | 113.34 | 115.40 | 112.40 | 113.26 | 113.26 | 26,859 |
| 2025-01-29 | 111.98 | 113.10 | 110.76 | 111.74 | 111.74 | 35,586 |
| 2025-01-28 | 112.14 | 112.60 | 108.40 | 108.70 | 108.70 | 90,106 |
| 2025-01-27 | 112.80 | 113.84 | 109.00 | 109.70 | 109.70 | 212,538 |
| 2025-01-24 | 117.50 | 119.44 | 117.00 | 118.36 | 118.36 | 39,519 |
| 2025-01-23 | 118.36 | 118.68 | 116.00 | 118.44 | 118.44 | 27,468 |
| 2025-01-22 | 118.42 | 120.58 | 117.14 | 120.58 | 120.58 | 34,365 |
| 2025-01-21 | 117.64 | 118.80 | 116.68 | 117.76 | 117.76 | 27,624 |
| 2025-01-20 | 118.70 | 119.16 | 117.20 | 118.76 | 118.76 | 26,032 |
| 2025-01-17 | 115.44 | 119.22 | 115.44 | 118.20 | 118.20 | 31,476 |
| 2025-01-16 | 118.92 | 118.96 | 114.90 | 115.58 | 115.58 | 59,783 |
| 2025-01-15 | 112.60 | 116.32 | 112.38 | 115.38 | 115.38 | 44,878 |
| 2025-01-14 | 115.74 | 116.28 | 111.50 | 111.72 | 111.72 | 47,218 |
| 2025-01-13 | 112.28 | 114.60 | 111.00 | 113.24 | 113.24 | 49,417 |
| 2025-01-10 | 116.30 | 116.58 | 111.80 | 112.60 | 112.60 | 84,954 |
| 2025-01-09 | 117.28 | 117.76 | 116.20 | 117.76 | 117.76 | 25,980 |
| 2025-01-08 | 123.46 | 124.42 | 117.30 | 119.00 | 119.00 | 103,785 |
| 2025-01-07 | 124.94 | 126.74 | 122.56 | 123.88 | 123.88 | 60,749 |
| 2025-01-06 | 123.80 | 125.38 | 123.00 | 124.50 | 124.50 | 68,034 |
| 2025-01-03 | 118.20 | 120.44 | 117.14 | 120.20 | 120.20 | 32,733 |
| 2025-01-02 | 118.10 | 119.52 | 116.20 | 118.68 | 118.68 | 56,492 |
| 2024-12-30 | 119.74 | 120.46 | 119.24 | 119.44 | 119.44 | 17,155 |
| 2024-12-27 | 119.94 | 120.44 | 117.46 | 119.18 | 119.18 | 20,268 |
| 2024-12-23 | 116.48 | 121.52 | 115.80 | 119.94 | 119.94 | 45,006 |
| 2024-12-20 | 114.00 | 116.76 | 111.50 | 116.30 | 116.30 | 66,500 |
| 2024-12-19 | 118.00 | 118.54 | 114.96 | 116.56 | 116.56 | 45,777 |
| 2024-12-18 | 119.18 | 120.70 | 119.00 | 119.98 | 119.98 | 37,530 |
| 2024-12-17 | 120.20 | 120.84 | 117.34 | 119.86 | 119.86 | 46,438 |
| 2024-12-16 | 121.22 | 121.96 | 117.62 | 119.86 | 119.86 | 45,822 |
| 2024-12-13 | 125.24 | 126.20 | 119.08 | 120.74 | 120.74 | 57,239 |
| 2024-12-12 | 124.46 | 125.78 | 123.18 | 123.62 | 123.62 | 38,426 |
| 2024-12-11 | 122.00 | 123.36 | 120.20 | 122.20 | 122.20 | 44,083 |
| 2024-12-10 | 124.10 | 125.30 | 122.28 | 122.28 | 122.28 | 58,523 |
| 2024-12-09 | 132.10 | 132.34 | 124.70 | 125.30 | 125.30 | 87,430 |
| 2024-12-06 | 133.72 | 134.96 | 132.86 | 133.38 | 133.38 | 24,870 |
| 2024-12-05 | 136.14 | 136.66 | 134.06 | 134.54 | 134.54 | 18,203 |
| 2024-12-04 | 135.38 | 137.20 | 134.26 | 135.06 | 135.06 | 23,139 |
| 2024-12-03 | 136.10 | 137.08 | 134.50 | 135.28 | 135.28 | 55,747 |
| 2024-12-02 | 130.62 | 135.20 | 130.10 | 135.20 | 135.20 | 37,407 |
| 2024-11-29 | 130.40 | 131.16 | 129.00 | 130.36 | 130.36 | 27,276 |
| 2024-11-28 | 129.72 | 130.50 | 129.24 | 130.48 | 130.48 | 14,971 |
| 2024-11-27 | 132.02 | 132.04 | 126.00 | 126.26 | 126.26 | 37,889 |
| 2024-11-26 | 134.90 | 136.36 | 130.80 | 130.80 | 130.80 | 39,885 |
| 2024-11-25 | 133.88 | 135.50 | 132.50 | 135.38 | 135.38 | 81,128 |
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.