Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 346.32 | 349.21 | 328.81 | 334.63 | 334.63 | 50,585,300 |
| 2026-04-24 | 336.76 | 352.99 | 334.54 | 347.81 | 347.81 | 81,616,700 |
| 2026-04-23 | 302.01 | 310.22 | 299.76 | 305.33 | 305.33 | 45,619,700 |
| 2026-04-22 | 291.22 | 304.25 | 286.14 | 303.46 | 303.46 | 49,054,200 |
| 2026-04-21 | 277.33 | 286.20 | 276.62 | 284.49 | 284.49 | 38,950,900 |
| 2026-04-20 | 280.60 | 287.61 | 272.00 | 274.95 | 274.95 | 34,833,900 |
| 2026-04-17 | 281.00 | 281.05 | 274.14 | 278.39 | 278.39 | 35,519,900 |
| 2026-04-16 | 264.99 | 279.34 | 261.51 | 278.26 | 278.26 | 64,850,800 |
| 2026-04-15 | 254.96 | 258.18 | 251.85 | 258.12 | 258.12 | 24,695,200 |
| 2026-04-14 | 249.79 | 255.46 | 245.70 | 255.07 | 255.07 | 25,733,200 |
| 2026-04-13 | 245.03 | 247.33 | 242.03 | 246.83 | 246.83 | 22,781,800 |
| 2026-04-10 | 239.00 | 249.58 | 238.96 | 245.04 | 245.04 | 36,477,200 |
| 2026-04-09 | 233.01 | 237.10 | 230.91 | 236.64 | 236.64 | 27,126,200 |
| 2026-04-08 | 232.12 | 234.00 | 227.09 | 231.82 | 231.82 | 35,496,400 |
| 2026-04-07 | 218.26 | 222.10 | 215.38 | 221.53 | 221.53 | 26,483,000 |
| 2026-04-06 | 219.28 | 226.31 | 217.73 | 220.18 | 220.18 | 30,786,400 |
| 2026-04-02 | 204.05 | 217.78 | 200.62 | 217.50 | 217.50 | 38,463,500 |
| 2026-04-01 | 207.59 | 213.83 | 205.84 | 210.21 | 210.21 | 40,835,800 |
| 2026-03-31 | 198.05 | 204.00 | 196.41 | 203.43 | 203.43 | 42,318,700 |
| 2026-03-30 | 204.95 | 208.43 | 192.87 | 196.04 | 196.04 | 41,053,300 |
| 2026-03-27 | 201.77 | 203.27 | 197.69 | 201.99 | 201.99 | 29,206,600 |
| 2026-03-26 | 217.98 | 221.00 | 203.43 | 203.77 | 203.77 | 49,213,000 |
| 2026-03-25 | 211.51 | 221.33 | 211.51 | 220.27 | 220.27 | 48,518,300 |
| 2026-03-24 | 201.39 | 206.43 | 200.13 | 205.37 | 205.37 | 27,258,800 |
| 2026-03-23 | 206.40 | 209.11 | 201.71 | 202.68 | 202.68 | 31,857,800 |
| 2026-03-20 | 204.89 | 206.30 | 198.26 | 201.33 | 201.33 | 37,265,100 |
| 2026-03-19 | 195.03 | 205.88 | 192.83 | 205.27 | 205.27 | 32,245,300 |
| 2026-03-18 | 196.00 | 202.86 | 195.75 | 199.46 | 199.46 | 28,569,100 |
| 2026-03-17 | 196.68 | 199.21 | 195.26 | 196.31 | 196.31 | 22,779,700 |
| 2026-03-16 | 194.98 | 200.17 | 194.80 | 196.58 | 196.58 | 30,285,200 |
| 2026-03-13 | 198.11 | 199.68 | 192.27 | 193.39 | 193.39 | 27,561,900 |
| 2026-03-12 | 202.83 | 203.62 | 196.67 | 197.74 | 197.74 | 28,886,900 |
| 2026-03-11 | 205.11 | 209.21 | 203.63 | 204.83 | 204.83 | 23,076,400 |
| 2026-03-10 | 202.51 | 206.59 | 202.20 | 203.23 | 203.23 | 29,139,200 |
| 2026-03-09 | 189.36 | 202.97 | 189.02 | 202.68 | 202.68 | 38,877,200 |
| 2026-03-06 | 195.27 | 200.24 | 191.25 | 192.43 | 192.43 | 33,913,800 |
| 2026-03-05 | 197.77 | 203.79 | 194.88 | 199.45 | 199.45 | 36,000,700 |
| 2026-03-04 | 192.12 | 202.44 | 189.86 | 202.07 | 202.07 | 40,912,600 |
| 2026-03-03 | 191.46 | 193.64 | 188.22 | 190.95 | 190.95 | 37,785,700 |
| 2026-03-02 | 193.85 | 198.74 | 190.00 | 198.62 | 198.62 | 34,120,200 |
| 2026-02-27 | 200.11 | 201.89 | 197.74 | 200.21 | 200.21 | 31,312,400 |
| 2026-02-26 | 208.80 | 209.79 | 201.46 | 203.68 | 203.68 | 35,020,500 |
| 2026-02-25 | 214.82 | 216.70 | 210.33 | 210.86 | 210.86 | 44,588,100 |
| 2026-02-24 | 211.63 | 216.71 | 206.50 | 213.84 | 213.84 | 81,367,000 |
| 2026-02-23 | 198.09 | 199.38 | 194.15 | 196.60 | 196.60 | 28,187,900 |
| 2026-02-20 | 200.12 | 204.87 | 198.56 | 200.15 | 200.15 | 36,317,300 |
| 2026-02-19 | 200.11 | 204.10 | 198.29 | 203.37 | 203.37 | 25,842,300 |
| 2026-02-18 | 198.41 | 203.20 | 195.00 | 200.12 | 200.12 | 35,664,100 |
| 2026-02-17 | 202.15 | 205.30 | 194.83 | 203.08 | 203.08 | 33,712,100 |
| 2026-02-13 | 204.02 | 210.05 | 203.88 | 207.32 | 207.32 | 26,123,900 |
| 2026-02-12 | 215.83 | 218.46 | 205.14 | 205.94 | 205.94 | 32,181,000 |
| 2026-02-11 | 217.88 | 219.65 | 209.21 | 213.58 | 213.58 | 33,384,700 |
| 2026-02-10 | 215.14 | 219.39 | 213.13 | 213.57 | 213.57 | 25,326,700 |
| 2026-02-09 | 206.90 | 217.60 | 204.15 | 216.00 | 216.00 | 38,810,800 |
| 2026-02-06 | 197.13 | 209.27 | 196.43 | 208.44 | 208.44 | 54,504,500 |
| 2026-02-05 | 201.86 | 204.04 | 190.72 | 192.50 | 192.50 | 62,196,400 |
| 2026-02-04 | 215.00 | 218.58 | 199.15 | 200.19 | 200.19 | 107,173,300 |
| 2026-02-03 | 251.55 | 252.65 | 237.04 | 242.11 | 242.11 | 53,097,100 |
| 2026-02-02 | 235.77 | 249.97 | 235.00 | 246.27 | 246.27 | 36,308,100 |
| 2026-01-30 | 236.93 | 245.24 | 234.55 | 236.73 | 236.73 | 40,035,700 |
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.