Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 540.00 | 551.49 | 518.00 | 530.50 | 530.50 | 90,106 |
| 2026-07-23 | 557.25 | 562.60 | 525.00 | 540.00 | 540.00 | 70,104 |
| 2026-07-22 | 531.00 | 558.49 | 521.00 | 557.25 | 557.25 | 74,013 |
| 2026-07-21 | 512.95 | 544.65 | 502.56 | 541.20 | 541.20 | 85,856 |
| 2026-07-20 | 493.11 | 532.13 | 493.11 | 516.58 | 516.58 | 144,376 |
| 2026-07-17 | 505.90 | 505.90 | 460.20 | 484.00 | 484.00 | 107,712 |
| 2026-07-16 | 519.55 | 532.45 | 491.79 | 508.15 | 508.15 | 103,971 |
| 2026-07-15 | 560.04 | 560.04 | 509.52 | 524.45 | 524.45 | 97,923 |
| 2026-07-14 | 550.00 | 574.16 | 530.54 | 554.96 | 554.96 | 65,915 |
| 2026-07-13 | 548.25 | 563.99 | 526.79 | 538.48 | 538.48 | 88,240 |
| 2026-07-10 | 548.75 | 560.23 | 536.53 | 542.50 | 542.50 | 105,318 |
| 2026-07-09 | 511.16 | 559.50 | 511.16 | 548.75 | 548.75 | 77,057 |
| 2026-07-08 | 508.60 | 526.99 | 498.15 | 498.30 | 498.30 | 103,617 |
| 2026-07-07 | 552.05 | 552.05 | 503.05 | 522.27 | 522.27 | 102,823 |
| 2026-07-06 | 522.36 | 572.39 | 522.36 | 554.68 | 554.68 | 103,572 |
| 2026-07-03 | 519.55 | 519.55 | 517.82 | 519.55 | 519.55 | 293 |
| 2026-07-02 | 549.25 | 553.80 | 507.81 | 519.20 | 519.20 | 98,710 |
| 2026-07-01 | 565.25 | 581.82 | 547.06 | 549.25 | 549.25 | 103,605 |
| 2026-06-30 | 533.95 | 582.66 | 533.95 | 579.54 | 579.54 | 123,119 |
| 2026-06-29 | 519.10 | 542.25 | 495.35 | 539.64 | 539.64 | 95,839 |
| 2026-06-26 | 516.30 | 534.50 | 502.61 | 519.10 | 519.10 | 91,425 |
| 2026-06-25 | 516.75 | 550.92 | 506.87 | 516.40 | 516.40 | 109,582 |
| 2026-06-24 | 520.00 | 532.00 | 507.33 | 516.75 | 516.75 | 124,992 |
| 2026-06-23 | 548.25 | 551.63 | 505.89 | 520.35 | 520.35 | 98,707 |
| 2026-06-22 | 536.75 | 562.55 | 525.00 | 545.51 | 545.51 | 90,568 |
| 2026-06-19 | 536.75 | 537.37 | 536.75 | 536.75 | 536.75 | 625 |
| 2026-06-18 | 523.35 | 539.69 | 512.48 | 536.75 | 536.75 | 99,482 |
| 2026-06-17 | 523.45 | 530.00 | 507.28 | 523.35 | 523.35 | 81,226 |
| 2026-06-16 | 554.50 | 554.50 | 515.50 | 520.16 | 520.16 | 113,479 |
| 2026-06-15 | 513.40 | 558.40 | 511.57 | 548.49 | 548.49 | 139,577 |
| 2026-06-12 | 477.67 | 521.80 | 477.67 | 513.40 | 513.40 | 130,765 |
| 2026-06-11 | 459.50 | 480.12 | 440.03 | 466.90 | 466.90 | 86,132 |
| 2026-06-10 | 465.20 | 478.00 | 451.37 | 459.50 | 459.50 | 96,723 |
| 2026-06-09 | 488.60 | 504.44 | 437.00 | 461.51 | 461.51 | 140,689 |
| 2026-06-08 | 475.50 | 494.32 | 460.00 | 492.07 | 492.07 | 113,169 |
| 2026-06-05 | 523.20 | 523.20 | 470.76 | 492.50 | 492.50 | 151,299 |
| 2026-06-04 | 535.25 | 542.52 | 499.82 | 524.90 | 524.90 | 93,923 |
| 2026-06-03 | 515.10 | 546.60 | 515.10 | 535.25 | 535.25 | 125,854 |
| 2026-06-02 | 515.75 | 519.94 | 497.50 | 514.72 | 514.72 | 71,885 |
| 2026-06-01 | 508.15 | 517.50 | 486.77 | 513.75 | 513.75 | 148,934 |
| 2026-05-29 | 518.10 | 525.52 | 503.45 | 508.25 | 508.25 | 85,217 |
| 2026-05-28 | 493.40 | 527.19 | 476.03 | 518.20 | 518.20 | 138,791 |
| 2026-05-27 | 495.75 | 516.90 | 486.60 | 493.40 | 493.40 | 133,971 |
| 2026-05-26 | 470.10 | 498.69 | 465.00 | 498.25 | 498.25 | 154,488 |
| 2026-05-22 | 449.59 | 481.51 | 449.59 | 464.80 | 464.80 | 188,899 |
| 2026-05-21 | 445.60 | 450.00 | 431.64 | 438.30 | 438.30 | 109,735 |
| 2026-05-20 | 409.60 | 448.80 | 409.60 | 445.19 | 445.19 | 145,135 |
| 2026-05-19 | 421.40 | 428.74 | 393.36 | 421.59 | 421.59 | 155,839 |
| 2026-05-18 | 438.70 | 438.85 | 411.00 | 413.88 | 413.88 | 121,717 |
| 2026-05-15 | 445.00 | 449.70 | 426.16 | 438.70 | 438.70 | 87,115 |
| 2026-05-14 | 446.30 | 453.29 | 433.77 | 445.00 | 445.00 | 78,288 |
| 2026-05-13 | 438.90 | 464.41 | 432.62 | 446.30 | 446.30 | 138,919 |
| 2026-05-12 | 457.60 | 460.49 | 426.10 | 438.19 | 438.19 | 228,853 |
| 2026-05-11 | 450.64 | 472.00 | 450.64 | 468.66 | 468.66 | 258,771 |
| 2026-05-08 | 413.80 | 448.50 | 408.10 | 434.30 | 434.30 | 338,353 |
| 2026-05-07 | 415.10 | 426.97 | 401.10 | 413.80 | 413.80 | 272,239 |
| 2026-05-06 | 355.26 | 432.49 | 355.26 | 415.10 | 415.10 | 608,999 |
| 2026-05-05 | 352.40 | 359.54 | 341.54 | 357.82 | 357.82 | 211,791 |
| 2026-05-01 | 348.21 | 362.80 | 348.21 | 352.40 | 352.40 | 147,489 |
| 2026-04-30 | 332.50 | 354.78 | 332.50 | 348.00 | 348.00 | 210,330 |
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.