Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 244.40 | 249.96 | 226.07 | 249.22 | 249.22 | 156,245 |
| 2026-01-30 | 242.70 | 252.18 | 235.50 | 244.40 | 244.40 | 116,299 |
| 2026-01-29 | 253.40 | 260.53 | 241.00 | 242.70 | 242.70 | 135,021 |
| 2026-01-28 | 253.60 | 258.75 | 250.73 | 253.40 | 253.40 | 87,436 |
| 2026-01-27 | 252.40 | 255.49 | 248.00 | 250.32 | 250.32 | 110,201 |
| 2026-01-26 | 259.68 | 259.68 | 219.83 | 253.03 | 253.03 | 131,652 |
| 2026-01-23 | 253.60 | 266.96 | 251.19 | 263.70 | 263.70 | 173,772 |
| 2026-01-22 | 252.80 | 256.30 | 246.69 | 253.60 | 253.60 | 141,066 |
| 2026-01-21 | 238.30 | 252.84 | 232.51 | 252.80 | 252.80 | 256,547 |
| 2026-01-20 | 231.70 | 239.49 | 221.50 | 231.56 | 231.56 | 256,110 |
| 2026-01-19 | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | 2,807 |
| 2026-01-16 | 235.80 | 235.80 | 227.92 | 229.80 | 229.80 | 121,631 |
| 2026-01-15 | 222.31 | 238.34 | 222.31 | 236.80 | 236.80 | 197,573 |
| 2026-01-14 | 218.30 | 224.04 | 215.11 | 221.60 | 221.60 | 152,541 |
| 2026-01-13 | 207.85 | 223.11 | 207.03 | 221.17 | 221.17 | 269,438 |
| 2026-01-12 | 205.55 | 209.86 | 199.81 | 208.40 | 208.40 | 119,575 |
| 2026-01-09 | 204.40 | 207.27 | 203.07 | 205.55 | 205.55 | 67,161 |
| 2026-01-08 | 210.50 | 211.50 | 203.61 | 204.85 | 204.85 | 74,036 |
| 2026-01-07 | 213.40 | 214.06 | 207.17 | 210.50 | 210.50 | 123,164 |
| 2026-01-06 | 223.75 | 223.75 | 211.26 | 213.14 | 213.14 | 146,793 |
| 2026-01-05 | 221.40 | 234.00 | 220.55 | 221.04 | 221.04 | 135,027 |
| 2026-01-02 | 215.00 | 227.09 | 215.00 | 221.40 | 221.40 | 116,411 |
| 2025-12-31 | 215.50 | 217.62 | 213.44 | 214.30 | 214.30 | 40,158 |
| 2025-12-30 | 214.48 | 216.79 | 214.48 | 214.98 | 214.98 | 63,439 |
| 2025-12-29 | 215.10 | 215.50 | 209.20 | 214.70 | 214.70 | 69,734 |
| 2025-12-24 | 214.90 | 216.54 | 213.97 | 215.10 | 215.10 | 27,479 |
| 2025-12-23 | 215.70 | 216.26 | 212.29 | 214.90 | 214.90 | 73,543 |
| 2025-12-22 | 213.31 | 220.36 | 213.31 | 215.70 | 215.70 | 113,228 |
| 2025-12-19 | 205.15 | 214.10 | 201.06 | 210.50 | 210.50 | 129,759 |
| 2025-12-18 | 200.80 | 206.28 | 197.56 | 205.20 | 205.20 | 150,424 |
| 2025-12-17 | 206.10 | 212.89 | 198.64 | 200.85 | 200.85 | 123,095 |
| 2025-12-16 | 209.25 | 209.25 | 203.27 | 207.75 | 207.75 | 83,987 |
| 2025-12-15 | 209.55 | 215.31 | 209.10 | 211.16 | 211.16 | 156,631 |
| 2025-12-12 | 213.40 | 222.43 | 209.12 | 213.80 | 213.80 | 138,320 |
| 2025-12-11 | 220.30 | 220.30 | 210.19 | 213.40 | 213.40 | 203,450 |
| 2025-12-10 | 222.99 | 222.99 | 218.69 | 221.60 | 221.60 | 124,015 |
| 2025-12-09 | 218.70 | 225.30 | 217.92 | 221.10 | 221.10 | 179,119 |
| 2025-12-08 | 217.70 | 223.65 | 217.70 | 219.92 | 219.92 | 251,233 |
| 2025-12-05 | 216.20 | 223.64 | 215.83 | 220.80 | 220.80 | 240,073 |
| 2025-12-04 | 216.80 | 219.11 | 214.62 | 216.20 | 216.20 | 82,816 |
| 2025-12-03 | 217.40 | 218.73 | 185.81 | 216.80 | 216.80 | 157,730 |
| 2025-12-02 | 217.40 | 225.88 | 214.39 | 215.82 | 215.82 | 211,480 |
| 2025-12-01 | 215.30 | 220.95 | 211.41 | 220.11 | 220.11 | 209,845 |
| 2025-11-28 | 214.12 | 218.29 | 214.12 | 215.30 | 215.30 | 145,108 |
| 2025-11-27 | 213.80 | 213.80 | 159.70 | 213.80 | 213.80 | 127 |
| 2025-11-26 | 201.40 | 214.67 | 201.40 | 213.00 | 213.00 | 398,216 |
| 2025-11-25 | 210.50 | 215.05 | 194.34 | 200.16 | 200.16 | 511,739 |
| 2025-11-24 | 203.24 | 216.22 | 203.24 | 216.18 | 216.18 | 345,625 |
| 2025-11-21 | 206.70 | 208.99 | 195.00 | 198.90 | 198.90 | 494,934 |
| 2025-11-20 | 229.00 | 238.85 | 208.75 | 222.70 | 222.70 | 462,066 |
| 2025-11-19 | 228.80 | 235.21 | 220.02 | 229.00 | 229.00 | 318,174 |
| 2025-11-18 | 240.52 | 240.52 | 224.71 | 232.92 | 232.92 | 295,242 |
| 2025-11-17 | 249.40 | 250.29 | 239.48 | 239.75 | 239.75 | 159,103 |
| 2025-11-14 | 253.00 | 253.36 | 235.14 | 249.40 | 249.40 | 221,662 |
| 2025-11-13 | 259.80 | 259.80 | 246.07 | 258.10 | 258.10 | 286,956 |
| 2025-11-12 | 239.10 | 263.50 | 237.52 | 256.80 | 256.80 | 615,382 |
| 2025-11-11 | 242.70 | 248.33 | 234.70 | 240.58 | 240.58 | 262,430 |
| 2025-11-10 | 233.54 | 248.89 | 233.54 | 245.28 | 245.28 | 279,127 |
| 2025-11-07 | 236.00 | 241.11 | 224.77 | 226.70 | 226.70 | 303,215 |
| 2025-11-06 | 249.60 | 257.51 | 235.76 | 236.00 | 236.00 | 360,517 |
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.