Advanced Micro Devices Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	547.55	550.96	526.83	528.75	528.75	22,481,800
2026-10-15	540.00	568.62	530.09	562.23	562.23	28,834,600
2026-10-14	589.57	591.88	567.00	570.82	570.82	22,319,500
2026-10-13	577.50	606.20	570.60	605.53	605.53	17,932,700
2026-10-12	599.93	601.77	586.54	594.24	594.24	15,379,900
2026-10-09	626.89	627.37	606.00	608.10	608.10	13,733,300
2026-10-08	639.36	643.85	613.34	620.68	620.68	23,488,200
2026-10-07	634.77	648.48	633.16	645.86	645.86	18,561,100
2026-10-06	648.04	658.52	628.00	649.42	649.42	24,245,900
2026-10-05	630.61	633.50	619.99	631.75	631.75	13,717,500
2026-10-02	635.95	645.46	628.55	633.91	633.91	19,865,300
2026-10-01	612.70	619.30	601.50	615.73	615.73	17,134,500
2026-09-30	609.89	615.17	600.10	611.76	611.76	16,749,100
2026-09-29	616.74	624.13	605.25	607.57	607.57	16,513,900
2026-09-28	624.90	629.75	596.07	607.87	607.87	22,124,100
2026-09-25	634.54	639.00	625.52	630.63	630.63	17,632,100
2026-09-24	600.27	630.80	599.24	629.26	629.26	25,318,900
2026-09-23	621.50	624.69	608.08	614.61	614.61	16,338,200
2026-09-22	606.57	624.52	606.31	623.77	623.77	28,282,800
2026-09-21	583.88	616.69	582.27	615.52	615.52	44,494,300
2026-09-18	547.37	559.91	541.53	559.82	559.82	31,867,300
2026-09-17	533.60	551.42	527.60	545.09	545.09	28,464,700
2026-09-16	517.39	527.25	506.05	512.50	512.50	22,317,700
2026-09-15	501.70	513.67	497.51	504.20	504.20	17,134,000
2026-09-14	486.28	498.39	480.33	493.41	493.41	24,810,100
2026-09-11	510.71	521.06	501.35	516.13	516.13	19,026,200
2026-09-10	509.07	516.33	502.81	503.60	503.60	16,005,500
2026-09-09	507.50	526.79	506.36	521.10	521.10	22,152,400
2026-09-08	488.92	512.36	486.57	505.74	505.74	28,166,500
2026-09-04	462.00	478.83	458.00	477.57	477.57	19,678,700
2026-09-03	453.15	459.77	440.50	456.16	456.16	14,868,100
2026-09-02	459.51	462.21	452.36	457.06	457.06	11,938,800
2026-09-01	459.91	461.50	452.30	459.61	459.61	16,212,800
2026-08-31	466.22	475.81	463.68	470.72	470.72	12,463,000
2026-08-28	472.52	478.75	465.29	465.58	465.58	15,373,900
2026-08-27	481.50	483.00	469.63	476.67	476.67	16,441,800
2026-08-26	475.07	491.12	474.58	480.93	480.93	14,348,100
2026-08-25	474.20	481.50	469.07	479.18	479.18	19,001,400
2026-08-24	468.54	468.54	451.00	456.75	456.75	16,602,200
2026-08-21	476.50	477.36	462.11	473.25	473.25	14,343,900
2026-08-20	465.67	475.53	460.27	469.46	469.46	15,178,900
2026-08-19	486.08	487.01	462.55	466.42	466.42	19,208,400
2026-08-18	487.56	491.81	474.98	484.39	484.39	23,721,500
2026-08-17	514.16	517.35	504.52	506.00	506.00	20,057,600
2026-08-14	487.60	514.67	483.20	514.39	514.39	25,570,300
2026-08-13	483.00	497.99	481.00	483.01	483.01	18,764,900
2026-08-12	488.32	491.69	480.88	482.93	482.93	18,628,300
2026-08-11	474.75	475.99	463.21	474.32	474.32	18,052,500
2026-08-10	477.09	483.36	469.29	469.56	469.56	19,656,600
2026-08-07	497.94	498.99	476.06	483.36	483.36	26,618,800
2026-08-06	471.75	496.72	469.50	489.28	489.28	24,675,300
2026-08-05	484.50	502.00	478.20	482.05	482.05	49,615,800
2026-08-04	504.00	530.13	502.20	518.58	518.58	48,463,600
2026-08-03	461.79	490.95	455.30	484.64	484.64	24,422,300
2026-07-31	510.28	515.62	475.76	476.15	476.15	26,615,700
2026-07-30	460.00	498.20	457.68	485.39	485.39	36,936,600
2026-07-29	452.68	457.22	424.03	429.56	429.56	32,304,900
2026-07-28	467.00	472.75	442.27	454.62	454.62	36,315,500
2026-07-27	527.51	528.00	476.93	494.95	494.95	31,800,300
2026-07-24	546.92	549.00	518.00	521.95	521.95	27,200,700

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-22	2:1

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.