Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 174.95 | 174.95 | 168.55 | 174.20 | 174.20 | 300,652 |
| 2025-08-11 | 172.60 | 178.80 | 166.69 | 173.81 | 173.81 | 546,997 |
| 2025-08-08 | 175.15 | 176.75 | 170.78 | 172.60 | 172.60 | 558,159 |
| 2025-08-07 | 163.12 | 175.73 | 163.12 | 175.15 | 175.15 | 770,921 |
| 2025-08-06 | 167.48 | 167.48 | 157.80 | 158.40 | 158.40 | 900,237 |
| 2025-08-05 | 176.90 | 180.38 | 172.31 | 176.93 | 176.93 | 409,938 |
| 2025-08-04 | 171.15 | 177.84 | 170.60 | 177.36 | 177.36 | 369,768 |
| 2025-08-01 | 175.18 | 175.18 | 166.84 | 171.15 | 171.15 | 487,900 |
| 2025-07-31 | 177.85 | 186.40 | 144.99 | 181.25 | 181.25 | 525,637 |
| 2025-07-30 | 176.60 | 179.80 | 173.87 | 177.85 | 177.85 | 303,031 |
| 2025-07-29 | 174.72 | 182.29 | 174.72 | 180.22 | 180.22 | 669,392 |
| 2025-07-28 | 166.10 | 174.68 | 135.08 | 173.19 | 173.19 | 405,981 |
| 2025-07-25 | 162.12 | 167.15 | 162.12 | 166.10 | 166.10 | 255,714 |
| 2025-07-24 | 158.36 | 163.92 | 158.36 | 161.85 | 161.85 | 275,233 |
| 2025-07-23 | 154.88 | 158.96 | 154.88 | 158.30 | 158.30 | 305,705 |
| 2025-07-22 | 157.17 | 157.17 | 149.35 | 154.61 | 154.61 | 376,433 |
| 2025-07-21 | 156.99 | 160.27 | 156.99 | 159.35 | 159.35 | 238,543 |
| 2025-07-18 | 160.10 | 161.01 | 156.44 | 156.60 | 156.60 | 209,847 |
| 2025-07-17 | 158.78 | 162.35 | 158.78 | 160.10 | 160.10 | 301,047 |
| 2025-07-16 | 155.45 | 156.72 | 152.56 | 153.45 | 153.45 | 352,885 |
| 2025-07-15 | 147.00 | 158.68 | 147.00 | 155.40 | 155.40 | 562,371 |
| 2025-07-14 | 143.85 | 147.57 | 141.93 | 146.64 | 146.64 | 186,939 |
| 2025-07-11 | 145.35 | 147.38 | 141.60 | 143.85 | 143.85 | 286,122 |
| 2025-07-10 | 138.20 | 145.82 | 138.06 | 145.35 | 145.35 | 360,926 |
| 2025-07-09 | 137.60 | 140.60 | 137.60 | 138.20 | 138.20 | 224,636 |
| 2025-07-08 | 135.15 | 139.12 | 135.08 | 138.70 | 138.70 | 227,290 |
| 2025-07-07 | 137.85 | 138.18 | 133.50 | 134.99 | 134.99 | 250,141 |
| 2025-07-04 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 0 |
| 2025-07-03 | 137.37 | 140.00 | 137.37 | 139.35 | 139.35 | 144,741 |
| 2025-07-02 | 135.75 | 139.74 | 134.10 | 136.50 | 136.50 | 185,662 |
| 2025-07-01 | 142.20 | 142.60 | 135.13 | 135.75 | 135.75 | 253,446 |
| 2025-06-30 | 144.30 | 145.95 | 141.01 | 142.20 | 142.20 | 183,604 |
| 2025-06-27 | 143.35 | 147.75 | 142.98 | 144.30 | 144.30 | 340,686 |
| 2025-06-26 | 141.94 | 147.99 | 141.94 | 143.35 | 143.35 | 339,979 |
| 2025-06-25 | 138.43 | 144.17 | 138.43 | 141.45 | 141.45 | 458,572 |
| 2025-06-24 | 132.04 | 138.14 | 132.04 | 138.12 | 138.12 | 532,768 |
| 2025-06-23 | 129.65 | 133.23 | 125.05 | 129.86 | 129.86 | 395,508 |
| 2025-06-20 | 126.40 | 132.80 | 126.37 | 129.65 | 129.65 | 351,623 |
| 2025-06-19 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0 |
| 2025-06-18 | 129.15 | 129.34 | 125.96 | 128.70 | 128.70 | 264,094 |
| 2025-06-17 | 127.15 | 130.70 | 125.00 | 129.15 | 129.15 | 510,748 |
| 2025-06-16 | 116.64 | 128.14 | 116.64 | 127.15 | 127.15 | 604,203 |
| 2025-06-13 | 118.66 | 118.66 | 114.80 | 115.85 | 115.85 | 202,927 |
| 2025-06-12 | 122.17 | 122.17 | 118.81 | 121.05 | 121.05 | 150,801 |
| 2025-06-11 | 121.55 | 124.50 | 120.12 | 123.25 | 123.25 | 200,145 |
| 2025-06-10 | 121.25 | 123.91 | 120.81 | 122.50 | 122.50 | 240,146 |
| 2025-06-09 | 117.75 | 122.35 | 116.45 | 121.18 | 121.18 | 226,562 |
| 2025-06-06 | 116.50 | 118.37 | 115.12 | 117.75 | 117.75 | 119,844 |
| 2025-06-05 | 117.45 | 119.34 | 116.23 | 116.50 | 116.50 | 131,130 |
| 2025-06-04 | 117.05 | 119.29 | 115.77 | 119.00 | 119.00 | 204,111 |
| 2025-06-03 | 113.30 | 117.67 | 113.30 | 116.31 | 116.31 | 166,334 |
| 2025-06-02 | 110.60 | 114.03 | 109.50 | 113.99 | 113.99 | 148,572 |
| 2025-05-30 | 113.00 | 113.00 | 108.60 | 110.60 | 110.60 | 134,255 |
| 2025-05-29 | 114.10 | 117.02 | 112.62 | 113.65 | 113.65 | 179,441 |
| 2025-05-28 | 115.25 | 115.75 | 113.59 | 114.10 | 114.10 | 143,205 |
| 2025-05-27 | 111.95 | 115.36 | 111.95 | 115.17 | 115.17 | 157,080 |
| 2025-05-23 | 111.42 | 111.42 | 107.27 | 109.15 | 109.15 | 141,347 |
| 2025-05-22 | 113.01 | 113.01 | 110.95 | 112.30 | 112.30 | 132,411 |
| 2025-05-21 | 113.45 | 116.10 | 112.27 | 112.84 | 112.84 | 274,076 |
| 2025-05-20 | 114.00 | 115.19 | 112.55 | 113.20 | 113.20 | 119,765 |
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.