Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 318.89 | 335.66 | 318.89 | 334.08 | 334.08 | 210,259 |
| 2026-04-28 | 334.70 | 335.81 | 309.50 | 324.84 | 324.84 | 248,610 |
| 2026-04-27 | 349.60 | 357.21 | 328.80 | 335.18 | 335.18 | 341,401 |
| 2026-04-24 | 307.50 | 352.92 | 305.33 | 349.60 | 349.60 | 767,590 |
| 2026-04-23 | 298.29 | 310.22 | 298.29 | 307.50 | 307.50 | 224,145 |
| 2026-04-22 | 284.49 | 301.00 | 284.49 | 294.70 | 294.70 | 236,018 |
| 2026-04-21 | 274.95 | 284.96 | 274.95 | 284.80 | 284.80 | 186,745 |
| 2026-04-20 | 277.00 | 287.77 | 272.00 | 273.60 | 273.60 | 241,398 |
| 2026-04-17 | 272.20 | 280.05 | 215.08 | 277.00 | 277.00 | 181,693 |
| 2026-04-16 | 257.02 | 279.35 | 257.02 | 272.20 | 272.20 | 377,945 |
| 2026-04-15 | 251.11 | 257.60 | 251.11 | 253.00 | 253.00 | 150,278 |
| 2026-04-14 | 246.10 | 253.85 | 245.65 | 253.43 | 253.43 | 213,630 |
| 2026-04-13 | 246.33 | 246.33 | 236.00 | 245.42 | 245.42 | 143,957 |
| 2026-04-10 | 236.00 | 249.57 | 235.25 | 246.70 | 246.70 | 195,174 |
| 2026-04-09 | 228.40 | 236.88 | 226.94 | 236.00 | 236.00 | 106,516 |
| 2026-04-08 | 227.07 | 234.00 | 227.07 | 228.40 | 228.40 | 132,515 |
| 2026-04-07 | 215.34 | 222.16 | 215.34 | 218.89 | 218.89 | 111,369 |
| 2026-04-02 | 209.55 | 215.60 | 200.62 | 213.60 | 213.60 | 156,745 |
| 2026-04-01 | 203.58 | 213.81 | 203.58 | 210.60 | 210.60 | 184,902 |
| 2026-03-31 | 202.50 | 205.32 | 192.51 | 202.10 | 202.10 | 167,875 |
| 2026-03-30 | 201.00 | 208.47 | 195.73 | 195.97 | 195.97 | 222,331 |
| 2026-03-27 | 207.70 | 207.70 | 197.73 | 201.55 | 201.55 | 120,272 |
| 2026-03-26 | 218.30 | 221.02 | 203.94 | 209.55 | 209.55 | 231,846 |
| 2026-03-25 | 205.37 | 221.31 | 205.37 | 219.50 | 219.50 | 297,120 |
| 2026-03-24 | 204.60 | 206.18 | 199.65 | 205.99 | 205.99 | 80,946 |
| 2026-03-23 | 201.75 | 209.11 | 195.68 | 204.56 | 204.56 | 233,009 |
| 2026-03-20 | 199.45 | 206.30 | 198.28 | 201.75 | 201.75 | 126,602 |
| 2026-03-19 | 198.10 | 205.58 | 192.83 | 199.50 | 199.50 | 100,629 |
| 2026-03-18 | 196.00 | 202.85 | 195.08 | 198.15 | 198.15 | 123,525 |
| 2026-03-17 | 197.55 | 199.20 | 195.16 | 196.24 | 196.24 | 102,216 |
| 2026-03-16 | 196.40 | 200.17 | 192.67 | 197.76 | 197.76 | 139,563 |
| 2026-03-13 | 199.25 | 200.18 | 192.68 | 196.45 | 196.45 | 87,818 |
| 2026-03-12 | 203.94 | 203.94 | 196.67 | 199.25 | 199.25 | 117,029 |
| 2026-03-11 | 203.25 | 209.12 | 202.30 | 204.65 | 204.65 | 66,686 |
| 2026-03-10 | 200.00 | 206.49 | 200.00 | 204.20 | 204.20 | 127,869 |
| 2026-03-09 | 198.25 | 198.25 | 184.35 | 197.52 | 197.52 | 149,272 |
| 2026-03-06 | 200.88 | 200.88 | 194.70 | 195.85 | 195.85 | 93,728 |
| 2026-03-05 | 196.80 | 203.73 | 194.98 | 203.50 | 203.50 | 89,875 |
| 2026-03-04 | 190.70 | 202.45 | 187.45 | 196.85 | 196.85 | 132,729 |
| 2026-03-03 | 193.75 | 197.58 | 188.22 | 191.44 | 191.44 | 144,298 |
| 2026-03-02 | 199.25 | 200.21 | 190.00 | 196.63 | 196.63 | 184,948 |
| 2026-02-27 | 203.65 | 205.00 | 197.74 | 199.25 | 199.25 | 148,320 |
| 2026-02-26 | 210.86 | 210.86 | 201.47 | 203.70 | 203.70 | 157,171 |
| 2026-02-25 | 212.20 | 216.53 | 210.33 | 213.40 | 213.40 | 252,554 |
| 2026-02-24 | 196.00 | 227.00 | 196.00 | 214.04 | 214.04 | 415,154 |
| 2026-02-23 | 199.52 | 199.52 | 194.19 | 195.55 | 195.55 | 113,171 |
| 2026-02-20 | 203.25 | 204.87 | 198.60 | 204.40 | 204.40 | 143,758 |
| 2026-02-19 | 200.20 | 204.09 | 198.27 | 203.25 | 203.25 | 123,523 |
| 2026-02-18 | 202.70 | 203.15 | 195.15 | 200.25 | 200.25 | 145,265 |
| 2026-02-17 | 206.70 | 208.98 | 194.89 | 202.70 | 202.70 | 123,877 |
| 2026-02-16 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 0 |
| 2026-02-13 | 206.10 | 210.00 | 203.80 | 207.50 | 207.50 | 172,594 |
| 2026-02-12 | 211.50 | 218.46 | 205.85 | 206.15 | 206.15 | 172,756 |
| 2026-02-11 | 216.60 | 219.66 | 180.63 | 211.50 | 211.50 | 145,966 |
| 2026-02-10 | 214.10 | 219.35 | 213.82 | 215.28 | 215.28 | 108,416 |
| 2026-02-09 | 206.50 | 217.25 | 204.04 | 216.94 | 216.94 | 159,693 |
| 2026-02-06 | 194.70 | 209.03 | 187.00 | 206.55 | 206.55 | 281,995 |
| 2026-02-05 | 203.65 | 206.17 | 191.01 | 194.70 | 194.70 | 340,273 |
| 2026-02-04 | 242.11 | 242.11 | 199.15 | 203.65 | 203.65 | 602,657 |
| 2026-02-03 | 247.70 | 252.70 | 237.10 | 239.79 | 239.79 | 149,550 |
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.