Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 115.77 | 115.77 | 113.00 | 114.44 | 114.44 | 158,236 |
| 2025-05-16 | 116.70 | 118.61 | 114.88 | 118.20 | 118.20 | 266,452 |
| 2025-05-15 | 117.50 | 117.50 | 114.41 | 116.70 | 116.70 | 263,835 |
| 2025-05-14 | 112.90 | 122.51 | 112.90 | 118.60 | 118.60 | 501,152 |
| 2025-05-13 | 108.10 | 113.11 | 107.50 | 110.10 | 110.10 | 210,954 |
| 2025-05-12 | 105.40 | 111.01 | 105.40 | 106.90 | 106.90 | 179,066 |
| 2025-05-09 | 103.45 | 103.47 | 101.61 | 102.40 | 102.40 | 130,653 |
| 2025-05-08 | 100.36 | 105.42 | 100.36 | 103.45 | 103.45 | 354,936 |
| 2025-05-07 | 98.400 | 105.86 | 97.050 | 98.100 | 98.100 | 477,109 |
| 2025-05-06 | 98.675 | 101.54 | 97.440 | 98.425 | 98.425 | 167,396 |
| 2025-05-02 | 98.200 | 99.870 | 96.150 | 98.675 | 98.675 | 125,813 |
| 2025-05-01 | 98.151 | 100.19 | 98.151 | 98.200 | 98.200 | 145,585 |
| 2025-04-30 | 95.350 | 96.770 | 91.880 | 94.525 | 94.525 | 137,265 |
| 2025-04-29 | 95.725 | 97.160 | 95.350 | 95.350 | 95.350 | 48,514 |
| 2025-04-28 | 94.320 | 97.480 | 94.320 | 95.220 | 95.220 | 115,504 |
| 2025-04-25 | 93.250 | 97.050 | 92.850 | 96.010 | 96.010 | 140,339 |
| 2025-04-24 | 92.150 | 94.739 | 89.520 | 94.230 | 94.230 | 186,871 |
| 2025-04-23 | 88.210 | 93.700 | 88.210 | 92.011 | 92.011 | 195,252 |
| 2025-04-22 | 87.120 | 87.120 | 85.180 | 86.000 | 86.000 | 195,515 |
| 2025-04-17 | 89.350 | 89.900 | 86.541 | 87.728 | 87.728 | 141,188 |
| 2025-04-16 | 90.431 | 90.431 | 86.940 | 87.470 | 87.470 | 353,707 |
| 2025-04-15 | 95.250 | 96.848 | 93.360 | 95.136 | 95.136 | 196,411 |
| 2025-04-14 | 93.400 | 97.880 | 93.400 | 95.388 | 95.388 | 202,409 |
| 2025-04-11 | 89.825 | 94.750 | 87.320 | 93.584 | 93.584 | 257,964 |
| 2025-04-10 | 94.000 | 96.840 | 85.055 | 86.510 | 86.510 | 266,088 |
| 2025-04-09 | 79.300 | 94.166 | 75.400 | 94.128 | 94.128 | 327,094 |
| 2025-04-08 | 83.925 | 88.920 | 81.420 | 81.560 | 81.560 | 260,268 |
| 2025-04-07 | 87.675 | 88.988 | 77.700 | 83.980 | 83.980 | 316,705 |
| 2025-04-04 | 94.540 | 94.540 | 83.699 | 86.952 | 86.952 | 666,790 |
| 2025-04-03 | 99.390 | 99.390 | 94.917 | 95.075 | 95.075 | 441,854 |
| 2025-04-02 | 102.10 | 104.19 | 100.80 | 102.75 | 102.75 | 126,825 |
| 2025-04-01 | 101.53 | 102.60 | 101.06 | 101.43 | 101.43 | 109,965 |
| 2025-03-31 | 103.22 | 103.22 | 98.800 | 101.74 | 101.74 | 222,318 |
| 2025-03-28 | 106.65 | 106.65 | 102.48 | 103.37 | 103.37 | 151,978 |
| 2025-03-27 | 110.12 | 110.19 | 105.54 | 106.71 | 106.71 | 259,504 |
| 2025-03-26 | 114.48 | 115.86 | 108.68 | 109.06 | 109.06 | 416,179 |
| 2025-03-25 | 112.73 | 114.93 | 112.73 | 113.53 | 113.53 | 198,638 |
| 2025-03-24 | 107.00 | 114.79 | 107.00 | 114.69 | 114.69 | 327,636 |
| 2025-03-21 | 106.65 | 107.29 | 104.33 | 106.88 | 106.88 | 562,546 |
| 2025-03-20 | 105.00 | 108.25 | 105.00 | 106.89 | 106.89 | 139,096 |
| 2025-03-19 | 104.54 | 107.88 | 101.98 | 107.41 | 107.41 | 504,497 |
| 2025-03-18 | 104.08 | 104.84 | 102.99 | 103.75 | 103.75 | 136,708 |
| 2025-03-17 | 100.86 | 106.15 | 100.04 | 105.72 | 105.72 | 298,071 |
| 2025-03-14 | 98.800 | 101.22 | 98.110 | 100.67 | 100.67 | 115,522 |
| 2025-03-13 | 101.01 | 101.29 | 97.270 | 98.640 | 98.640 | 305,111 |
| 2025-03-12 | 97.105 | 101.72 | 96.960 | 101.51 | 101.51 | 185,662 |
| 2025-03-11 | 97.830 | 98.500 | 94.060 | 97.508 | 97.508 | 147,587 |
| 2025-03-10 | 97.335 | 101.27 | 95.831 | 96.314 | 96.314 | 401,890 |
| 2025-03-07 | 99.910 | 99.910 | 96.421 | 99.390 | 99.390 | 496,363 |
| 2025-03-06 | 100.14 | 101.35 | 98.281 | 98.726 | 98.726 | 174,230 |
| 2025-03-05 | 98.900 | 102.28 | 98.900 | 101.65 | 101.65 | 145,790 |
| 2025-03-04 | 100.80 | 101.17 | 95.200 | 101.00 | 101.00 | 363,406 |
| 2025-03-03 | 100.14 | 102.33 | 99.222 | 99.931 | 99.931 | 186,731 |
| 2025-02-28 | 101.79 | 101.79 | 98.690 | 98.889 | 98.889 | 277,524 |
| 2025-02-27 | 105.38 | 106.36 | 101.90 | 102.32 | 102.32 | 186,088 |
| 2025-02-26 | 105.80 | 105.80 | 103.96 | 104.35 | 104.35 | 360,535 |
| 2025-02-25 | 108.63 | 108.63 | 105.06 | 105.16 | 105.16 | 241,668 |
| 2025-02-24 | 111.80 | 111.80 | 108.18 | 109.57 | 109.57 | 161,037 |
| 2025-02-21 | 114.37 | 115.76 | 111.00 | 111.33 | 111.33 | 166,037 |
| 2025-02-20 | 114.94 | 116.53 | 113.11 | 113.92 | 113.92 | 368,117 |
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.