Advanced Micro Devices Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	547.19	552.50	547.19	552.50	552.50	2,728
2026-10-16	543.63	544.00	543.63	544.00	544.00	5,018
2026-10-15	570.82	570.82	530.06	550.60	550.60	107,033
2026-10-14	583.00	613.80	567.00	572.83	572.83	78,577
2026-10-13	597.75	601.50	570.50	598.50	598.50	89,942
2026-10-12	613.70	613.70	586.58	590.30	590.30	61,260
2026-10-09	633.84	633.84	608.90	618.75	618.75	70,360
2026-10-08	636.75	650.40	613.54	638.25	638.25	65,165
2026-10-07	650.50	654.46	633.20	636.75	636.75	52,934
2026-10-06	628.00	658.54	628.00	654.25	654.25	102,111
2026-10-05	634.00	642.96	619.86	630.98	630.98	36,628
2026-10-02	612.65	645.45	612.65	634.00	634.00	80,150
2026-10-01	609.25	631.60	601.38	609.25	609.25	81,782
2026-09-30	615.00	615.00	600.09	609.25	609.25	46,234
2026-09-29	603.00	624.17	602.37	611.93	611.93	55,747
2026-09-28	630.00	637.00	596.25	605.74	605.74	86,931
2026-09-25	625.50	645.75	625.50	630.00	630.00	76,663
2026-09-24	609.25	628.75	595.55	621.50	621.50	106,493
2026-09-23	612.50	628.44	608.07	609.25	609.25	51,533
2026-09-22	606.25	625.50	603.50	620.46	620.46	97,562
2026-09-21	559.00	615.94	559.00	608.62	608.62	177,597
2026-09-18	541.00	555.10	541.00	542.50	542.50	96,433
2026-09-17	520.00	551.42	512.50	540.00	540.00	139,960
2026-09-16	505.80	527.25	502.56	520.10	520.10	75,868
2026-09-15	488.00	513.63	488.00	504.66	504.66	69,179
2026-09-14	516.13	516.13	480.40	497.95	497.95	106,675
2026-09-11	509.05	521.00	498.10	516.75	516.75	73,390
2026-09-10	517.65	522.63	503.13	509.05	509.05	75,285
2026-09-09	502.90	526.88	497.01	517.65	517.65	100,209
2026-09-08	476.53	512.40	476.53	507.77	507.77	126,719
2026-09-07	477.57	477.57	477.57	477.57	477.57	658
2026-09-04	455.07	477.11	455.07	471.10	471.10	75,640
2026-09-03	458.30	459.79	440.40	448.80	448.80	71,428
2026-09-02	452.60	462.15	452.40	458.30	458.30	47,332
2026-09-01	472.80	472.80	452.30	454.82	454.82	57,974
2026-08-28	475.70	478.80	465.45	473.20	473.20	50,424
2026-08-27	484.80	491.59	471.00	475.70	475.70	61,083
2026-08-26	474.10	491.20	472.21	481.38	481.38	64,421
2026-08-25	454.30	480.84	450.04	477.45	477.45	84,050
2026-08-24	468.20	474.00	451.29	458.49	458.49	59,861
2026-08-21	462.09	478.00	462.09	468.20	468.20	39,962
2026-08-20	463.50	475.75	459.22	471.30	471.30	68,299
2026-08-19	480.10	489.88	462.69	463.50	463.50	90,696
2026-08-18	508.70	508.70	474.93	476.80	476.80	80,983
2026-08-17	506.27	524.00	506.27	508.69	508.69	125,018
2026-08-14	495.30	511.50	481.36	503.35	503.35	109,839
2026-08-13	488.15	498.00	477.13	494.95	494.95	68,232
2026-08-12	473.56	491.68	473.56	488.25	488.25	54,079
2026-08-11	475.48	475.48	463.20	471.57	471.57	49,386
2026-08-10	480.55	489.83	470.83	475.64	475.64	81,665
2026-08-07	494.30	504.50	476.00	480.65	480.65	95,807
2026-08-06	483.90	496.72	469.58	494.40	494.40	119,315
2026-08-05	516.20	518.58	470.25	484.00	484.00	286,136
2026-08-04	482.76	530.13	482.76	527.04	527.04	169,456
2026-08-03	491.48	491.48	455.39	488.82	488.82	130,286
2026-07-31	483.16	515.55	483.16	493.40	493.40	100,961
2026-07-30	431.50	498.19	422.50	482.45	482.45	116,047
2026-07-29	458.30	468.40	424.06	431.50	431.50	96,204
2026-07-28	482.90	494.95	442.24	455.42	455.42	136,293
2026-07-27	530.50	539.72	476.88	483.77	483.77	124,798

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.