Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 254.66 | 260.53 | 240.91 | 252.18 | 252.18 | 31,685,200 |
| 2026-01-28 | 254.13 | 257.40 | 250.21 | 252.74 | 252.74 | 27,061,200 |
| 2026-01-27 | 252.16 | 255.55 | 247.96 | 252.03 | 252.03 | 25,691,600 |
| 2026-01-26 | 256.75 | 258.29 | 250.30 | 251.31 | 251.31 | 30,672,500 |
| 2026-01-23 | 261.18 | 266.96 | 256.25 | 259.68 | 259.68 | 47,525,900 |
| 2026-01-22 | 251.75 | 256.08 | 246.63 | 253.73 | 253.73 | 37,945,000 |
| 2026-01-21 | 235.99 | 252.90 | 235.78 | 249.80 | 249.80 | 62,385,600 |
| 2026-01-20 | 226.08 | 239.50 | 225.41 | 231.92 | 231.92 | 44,327,700 |
| 2026-01-16 | 234.30 | 234.49 | 228.86 | 231.83 | 231.83 | 42,545,600 |
| 2026-01-15 | 227.90 | 238.35 | 227.22 | 227.92 | 227.92 | 55,270,200 |
| 2026-01-14 | 217.54 | 224.09 | 215.11 | 223.60 | 223.60 | 40,466,500 |
| 2026-01-13 | 215.10 | 223.11 | 214.98 | 220.97 | 220.97 | 56,894,900 |
| 2026-01-12 | 201.18 | 209.88 | 199.80 | 207.69 | 207.69 | 27,287,300 |
| 2026-01-09 | 205.72 | 207.30 | 203.07 | 203.17 | 203.17 | 24,217,300 |
| 2026-01-08 | 210.90 | 210.94 | 203.33 | 204.68 | 204.68 | 27,505,000 |
| 2026-01-07 | 212.13 | 212.13 | 207.17 | 210.02 | 210.02 | 29,715,500 |
| 2026-01-06 | 222.71 | 222.92 | 211.25 | 214.35 | 214.35 | 40,033,200 |
| 2026-01-05 | 230.25 | 234.02 | 220.48 | 221.08 | 221.08 | 31,941,100 |
| 2026-01-02 | 218.90 | 227.15 | 218.90 | 223.47 | 223.47 | 36,446,200 |
| 2025-12-31 | 215.82 | 217.64 | 213.80 | 214.16 | 214.16 | 17,591,600 |
| 2025-12-30 | 215.87 | 216.82 | 214.33 | 215.34 | 215.34 | 16,409,600 |
| 2025-12-29 | 211.58 | 216.05 | 209.24 | 215.61 | 215.61 | 20,326,900 |
| 2025-12-26 | 215.43 | 216.83 | 213.03 | 214.99 | 214.99 | 15,792,600 |
| 2025-12-24 | 214.98 | 216.54 | 213.97 | 215.04 | 215.04 | 7,956,800 |
| 2025-12-23 | 212.86 | 217.03 | 212.28 | 214.90 | 214.90 | 20,272,300 |
| 2025-12-22 | 220.00 | 220.17 | 213.31 | 214.95 | 214.95 | 24,950,700 |
| 2025-12-19 | 204.60 | 215.18 | 204.20 | 213.43 | 213.43 | 58,445,500 |
| 2025-12-18 | 203.82 | 206.36 | 200.50 | 201.06 | 201.06 | 29,720,100 |
| 2025-12-17 | 210.04 | 211.50 | 197.53 | 198.11 | 198.11 | 31,595,400 |
| 2025-12-16 | 206.92 | 210.22 | 205.11 | 209.17 | 209.17 | 23,467,600 |
| 2025-12-15 | 212.28 | 215.36 | 206.58 | 207.58 | 207.58 | 27,222,200 |
| 2025-12-12 | 218.37 | 222.49 | 209.06 | 210.78 | 210.78 | 37,073,900 |
| 2025-12-11 | 217.81 | 221.50 | 210.19 | 221.43 | 221.43 | 30,694,600 |
| 2025-12-10 | 222.00 | 222.61 | 218.67 | 221.42 | 221.42 | 23,279,400 |
| 2025-12-09 | 221.04 | 224.84 | 217.91 | 221.62 | 221.62 | 25,166,100 |
| 2025-12-08 | 219.09 | 223.71 | 218.36 | 221.11 | 221.11 | 30,943,200 |
| 2025-12-05 | 217.17 | 223.64 | 216.24 | 217.97 | 217.97 | 33,292,400 |
| 2025-12-04 | 216.88 | 219.12 | 214.14 | 215.98 | 215.98 | 24,478,200 |
| 2025-12-03 | 216.26 | 218.20 | 211.77 | 217.60 | 217.60 | 28,545,200 |
| 2025-12-02 | 221.79 | 225.98 | 214.39 | 215.24 | 215.24 | 42,002,500 |
| 2025-12-01 | 213.88 | 220.98 | 213.50 | 219.76 | 219.76 | 30,768,700 |
| 2025-11-28 | 216.14 | 218.30 | 214.02 | 217.53 | 217.53 | 18,658,000 |
| 2025-11-26 | 210.05 | 215.59 | 207.00 | 214.24 | 214.24 | 43,270,200 |
| 2025-11-25 | 201.48 | 206.58 | 194.28 | 206.13 | 206.13 | 69,773,500 |
| 2025-11-24 | 207.16 | 217.13 | 205.85 | 215.05 | 215.05 | 46,749,600 |
| 2025-11-21 | 208.81 | 208.83 | 195.00 | 203.78 | 203.78 | 67,421,100 |
| 2025-11-20 | 232.70 | 234.25 | 204.53 | 206.02 | 206.02 | 66,342,900 |
| 2025-11-19 | 230.26 | 235.28 | 219.71 | 223.55 | 223.55 | 52,093,400 |
| 2025-11-18 | 236.78 | 238.00 | 224.71 | 230.29 | 230.29 | 45,619,900 |
| 2025-11-17 | 242.75 | 248.77 | 237.15 | 240.52 | 240.52 | 37,942,200 |
| 2025-11-14 | 240.11 | 253.44 | 235.08 | 246.81 | 246.81 | 47,655,600 |
| 2025-11-13 | 251.90 | 259.63 | 246.06 | 247.96 | 247.96 | 63,178,600 |
| 2025-11-12 | 253.13 | 263.51 | 250.00 | 258.89 | 258.89 | 108,942,000 |
| 2025-11-11 | 241.66 | 248.46 | 234.64 | 237.52 | 237.52 | 61,336,800 |
| 2025-11-10 | 242.14 | 248.90 | 240.50 | 243.98 | 243.98 | 43,361,600 |
| 2025-11-07 | 230.94 | 235.87 | 224.64 | 233.54 | 233.54 | 52,162,600 |
| 2025-11-06 | 253.47 | 253.51 | 235.74 | 237.70 | 237.70 | 66,049,700 |
| 2025-11-05 | 243.24 | 259.65 | 242.81 | 256.33 | 256.33 | 67,366,600 |
| 2025-11-04 | 250.35 | 257.38 | 247.39 | 250.05 | 250.05 | 56,491,800 |
| 2025-11-03 | 259.33 | 260.91 | 253.89 | 259.65 | 259.65 | 36,351,400 |
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.