Advanced Micro Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 113.47 | 116.10 | 113.15 | 115.03 | 115.03 | 851,701 |
| 2025-02-18 | 112.94 | 115.51 | 110.72 | 113.87 | 113.87 | 169,573 |
| 2025-02-17 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 853 |
| 2025-02-14 | 113.57 | 114.61 | 111.20 | 112.84 | 112.84 | 263,699 |
| 2025-02-13 | 110.46 | 114.57 | 110.46 | 111.31 | 111.31 | 309,704 |
| 2025-02-12 | 111.80 | 111.80 | 109.06 | 110.57 | 110.57 | 131,832 |
| 2025-02-11 | 109.95 | 113.06 | 108.97 | 111.55 | 111.55 | 150,071 |
| 2025-02-10 | 108.21 | 111.38 | 106.95 | 110.79 | 110.79 | 600,177 |
| 2025-02-07 | 109.24 | 109.91 | 106.79 | 107.76 | 107.76 | 216,006 |
| 2025-02-06 | 109.24 | 112.57 | 109.02 | 110.98 | 110.98 | 254,942 |
| 2025-02-05 | 115.21 | 115.21 | 106.50 | 110.34 | 110.34 | 779,454 |
| 2025-02-04 | 114.77 | 118.76 | 114.77 | 118.73 | 118.73 | 1,099,819 |
| 2025-02-03 | 116.00 | 116.00 | 110.00 | 114.61 | 114.61 | 202,651 |
| 2025-01-31 | 117.55 | 120.05 | 116.32 | 116.81 | 116.81 | 127,212 |
| 2025-01-30 | 117.10 | 120.35 | 117.10 | 118.63 | 118.63 | 97,232 |
| 2025-01-29 | 114.31 | 118.52 | 114.16 | 116.85 | 116.85 | 158,214 |
| 2025-01-28 | 116.65 | 117.34 | 112.96 | 114.30 | 114.30 | 149,915 |
| 2025-01-27 | 122.88 | 122.90 | 113.61 | 113.86 | 113.86 | 373,657 |
| 2025-01-24 | 122.75 | 125.22 | 122.48 | 122.58 | 122.58 | 245,102 |
| 2025-01-23 | 123.36 | 123.70 | 120.64 | 123.21 | 123.21 | 106,261 |
| 2025-01-22 | 122.18 | 125.64 | 121.92 | 123.60 | 123.60 | 377,488 |
| 2025-01-21 | 121.51 | 123.75 | 121.15 | 123.08 | 123.08 | 199,392 |
| 2025-01-17 | 119.45 | 122.74 | 118.79 | 121.19 | 121.19 | 213,687 |
| 2025-01-16 | 118.40 | 122.31 | 118.27 | 119.19 | 119.19 | 177,129 |
| 2025-01-15 | 116.44 | 120.20 | 115.85 | 119.90 | 119.90 | 259,934 |
| 2025-01-14 | 115.05 | 118.90 | 114.50 | 116.15 | 116.15 | 290,387 |
| 2025-01-13 | 115.05 | 117.09 | 113.50 | 116.41 | 116.41 | 233,147 |
| 2025-01-10 | 120.96 | 122.00 | 114.47 | 116.20 | 116.20 | 470,782 |
| 2025-01-08 | 127.87 | 128.80 | 120.13 | 121.38 | 121.38 | 315,821 |
| 2025-01-07 | 128.90 | 131.69 | 126.87 | 129.15 | 129.15 | 263,200 |
| 2025-01-06 | 125.77 | 130.72 | 125.77 | 129.59 | 129.59 | 311,750 |
| 2025-01-03 | 121.85 | 124.81 | 121.00 | 124.68 | 124.68 | 245,264 |
| 2025-01-02 | 122.56 | 123.12 | 119.46 | 120.31 | 120.31 | 324,292 |
| 2024-12-31 | 123.54 | 123.54 | 120.14 | 120.70 | 120.70 | 132,874 |
| 2024-12-30 | 124.33 | 126.00 | 122.36 | 123.33 | 123.33 | 339,065 |
| 2024-12-27 | 125.55 | 125.91 | 122.26 | 125.38 | 125.38 | 323,670 |
| 2024-12-24 | 126.27 | 128.00 | 124.67 | 126.19 | 126.19 | 312,783 |
| 2024-12-23 | 120.08 | 126.34 | 120.00 | 124.85 | 124.85 | 321,545 |
| 2024-12-20 | 121.07 | 122.85 | 116.00 | 120.11 | 120.11 | 334,874 |
| 2024-12-19 | 125.15 | 125.63 | 119.07 | 119.34 | 119.34 | 320,474 |
| 2024-12-18 | 124.65 | 127.75 | 124.65 | 125.87 | 125.87 | 250,467 |
| 2024-12-17 | 125.55 | 127.05 | 123.15 | 125.51 | 125.51 | 199,698 |
| 2024-12-16 | 126.56 | 127.74 | 123.12 | 127.06 | 127.06 | 236,395 |
| 2024-12-13 | 130.71 | 132.00 | 124.77 | 125.83 | 125.83 | 769,931 |
| 2024-12-12 | 129.09 | 132.31 | 129.09 | 131.59 | 131.59 | 211,256 |
| 2024-12-11 | 128.61 | 130.05 | 126.24 | 129.63 | 129.63 | 353,959 |
| 2024-12-10 | 132.92 | 138.26 | 127.94 | 128.17 | 128.17 | 307,033 |
| 2024-12-09 | 139.71 | 139.71 | 131.05 | 131.12 | 131.12 | 357,172 |
| 2024-12-06 | 142.08 | 142.72 | 139.79 | 140.33 | 140.33 | 140,923 |
| 2024-12-05 | 143.13 | 144.30 | 140.43 | 140.64 | 140.64 | 152,873 |
| 2024-12-04 | 142.94 | 143.60 | 141.17 | 143.35 | 143.35 | 141,191 |
| 2024-12-03 | 141.12 | 143.95 | 141.12 | 141.71 | 141.71 | 127,134 |
| 2024-12-02 | 137.60 | 142.82 | 137.00 | 141.40 | 141.40 | 204,356 |
| 2024-11-29 | 136.48 | 138.58 | 135.78 | 137.18 | 137.18 | 127,640 |
| 2024-11-27 | 138.48 | 138.48 | 132.96 | 135.49 | 135.49 | 184,411 |
| 2024-11-26 | 139.85 | 142.75 | 136.80 | 137.28 | 137.28 | 249,413 |
| 2024-11-25 | 138.35 | 142.34 | 138.35 | 140.91 | 140.91 | 663,196 |
| 2024-11-22 | 137.05 | 139.11 | 137.05 | 138.01 | 138.01 | 130,904 |
| 2024-11-21 | 137.15 | 140.23 | 134.92 | 137.24 | 137.24 | 266,192 |
| 2024-11-20 | 139.45 | 140.45 | 135.48 | 135.74 | 135.74 | 170,613 |
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.