Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	544.74	556.49	525.00	539.69	539.69	27,155,100
2026-07-22	526.88	561.47	526.60	552.33	552.33	24,776,700
2026-07-21	526.00	548.14	522.60	544.43	544.43	29,045,100
2026-07-20	517.00	522.44	502.36	503.57	503.57	23,440,700
2026-07-17	476.88	505.88	460.21	495.76	495.76	32,115,900
2026-07-16	509.33	518.74	491.80	500.94	500.94	27,093,700
2026-07-15	556.02	558.89	509.57	529.14	529.14	27,826,200
2026-07-14	567.22	574.20	546.77	548.13	548.13	21,201,400
2026-07-13	537.50	551.87	526.92	534.39	534.39	22,957,400
2026-07-10	544.01	560.25	540.05	557.89	557.89	20,704,500
2026-07-09	537.27	559.50	535.20	546.72	546.72	26,900,800
2026-07-08	504.81	522.98	498.15	517.41	517.41	23,768,500
2026-07-07	515.91	524.97	503.11	516.11	516.11	29,166,800
2026-07-06	535.35	572.50	527.00	552.05	552.05	30,684,200
2026-07-02	538.16	547.65	506.00	517.82	517.82	28,142,500
2026-07-01	557.53	564.09	538.74	540.88	540.88	28,326,800
2026-06-30	545.57	584.73	545.57	580.91	580.91	34,488,500
2026-06-29	522.84	542.19	495.35	539.49	539.49	26,671,000
2026-06-26	519.80	525.11	502.61	521.58	521.58	52,705,100
2026-06-25	543.93	550.88	507.00	532.57	532.57	27,031,300
2026-06-24	520.82	524.96	503.50	519.74	519.74	26,548,300
2026-06-23	509.08	528.49	506.81	519.85	519.85	30,196,800
2026-06-22	545.50	562.99	535.71	551.63	551.63	25,983,200
2026-06-18	531.58	539.69	526.32	537.37	537.37	43,805,600
2026-06-17	529.66	532.50	507.30	512.48	512.48	27,085,300
2026-06-16	546.89	548.95	507.25	507.29	507.29	28,411,700
2026-06-15	535.75	558.37	530.50	547.26	547.26	33,482,400
2026-06-12	499.69	521.71	494.00	511.57	511.57	31,553,100
2026-06-11	461.60	490.46	458.02	488.45	488.45	30,463,100
2026-06-10	467.97	477.45	448.33	452.40	452.40	27,777,400
2026-06-09	502.75	505.00	437.23	475.51	475.51	37,799,800
2026-06-08	485.00	494.97	477.71	490.33	490.33	25,158,800
2026-06-05	499.53	505.62	463.95	466.38	466.38	46,900,600
2026-06-04	514.75	532.19	499.87	523.20	523.20	29,110,000
2026-06-03	533.75	546.44	524.30	542.52	542.52	29,411,100
2026-06-02	506.30	522.49	501.22	521.54	521.54	24,293,200
2026-06-01	500.16	517.50	486.80	510.13	510.13	33,309,200
2026-05-29	520.80	522.00	503.43	516.10	516.10	30,803,200
2026-05-28	499.00	527.20	493.52	518.09	518.09	31,438,500
2026-05-27	508.00	510.21	486.66	495.54	495.54	27,589,300
2026-05-26	484.74	506.96	480.23	503.89	503.89	38,473,800
2026-05-22	469.84	481.41	461.71	467.51	467.51	34,758,600
2026-05-21	441.99	451.20	431.60	449.59	449.59	27,252,000
2026-05-20	428.04	449.39	426.05	447.58	447.58	36,137,500
2026-05-19	412.60	428.75	393.36	414.05	414.05	38,756,900
2026-05-18	429.50	438.80	410.71	420.99	420.99	28,432,100
2026-05-15	433.34	439.00	423.36	424.10	424.10	29,131,600
2026-05-14	440.60	453.31	435.68	449.70	449.70	26,113,600
2026-05-13	457.04	459.50	432.65	445.50	445.50	30,423,400
2026-05-12	449.25	458.80	426.11	448.29	448.29	39,140,100
2026-05-11	460.55	469.22	450.88	458.79	458.79	46,085,400
2026-05-08	418.59	456.29	418.29	455.19	455.19	58,134,900
2026-05-07	417.07	421.71	401.08	408.46	408.46	44,885,500
2026-05-06	409.49	430.60	402.04	421.39	421.39	87,732,200
2026-05-05	351.51	359.57	344.88	355.26	355.26	64,235,100
2026-05-04	360.31	361.85	338.70	341.54	341.54	42,000,200
2026-05-01	351.87	362.79	349.25	360.54	360.54	34,279,200
2026-04-30	341.36	354.96	332.60	354.49	354.49	42,115,300
2026-04-29	326.58	340.17	318.86	337.11	337.11	44,704,400
2026-04-28	311.86	327.50	310.00	323.21	323.21	43,002,500

← NewerPage 2 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.