Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 259.33 | 260.91 | 253.89 | 259.65 | 259.65 | 36,351,400 |
| 2025-10-31 | 259.60 | 262.13 | 253.41 | 256.12 | 256.12 | 34,449,200 |
| 2025-10-30 | 259.92 | 263.88 | 252.31 | 254.84 | 254.84 | 45,162,500 |
| 2025-10-29 | 264.19 | 267.08 | 257.40 | 264.33 | 264.33 | 49,335,600 |
| 2025-10-28 | 259.14 | 264.58 | 257.00 | 258.01 | 258.01 | 47,448,700 |
| 2025-10-27 | 257.88 | 260.42 | 249.80 | 259.67 | 259.67 | 65,613,100 |
| 2025-10-24 | 243.36 | 253.39 | 241.95 | 252.92 | 252.92 | 71,221,100 |
| 2025-10-23 | 230.16 | 235.90 | 228.54 | 234.99 | 234.99 | 39,024,400 |
| 2025-10-22 | 236.85 | 240.13 | 224.88 | 230.23 | 230.23 | 59,668,800 |
| 2025-10-21 | 239.39 | 242.26 | 234.02 | 238.03 | 238.03 | 47,122,400 |
| 2025-10-20 | 236.47 | 242.88 | 234.40 | 240.56 | 240.56 | 56,741,700 |
| 2025-10-17 | 233.26 | 235.38 | 227.91 | 233.08 | 233.08 | 55,804,200 |
| 2025-10-16 | 236.29 | 241.20 | 232.24 | 234.56 | 234.56 | 69,726,400 |
| 2025-10-15 | 222.71 | 239.24 | 220.76 | 238.60 | 238.60 | 108,481,000 |
| 2025-10-14 | 219.20 | 224.98 | 215.90 | 218.09 | 218.09 | 71,216,300 |
| 2025-10-13 | 220.20 | 224.19 | 214.90 | 216.42 | 216.42 | 63,104,000 |
| 2025-10-10 | 232.77 | 234.22 | 213.20 | 214.90 | 214.90 | 118,656,600 |
| 2025-10-09 | 236.30 | 240.10 | 229.53 | 232.89 | 232.89 | 94,290,700 |
| 2025-10-08 | 212.95 | 235.87 | 210.70 | 235.56 | 235.56 | 159,983,500 |
| 2025-10-07 | 214.85 | 218.90 | 209.28 | 211.51 | 211.51 | 115,748,100 |
| 2025-10-06 | 226.45 | 226.71 | 203.01 | 203.71 | 203.71 | 248,859,600 |
| 2025-10-03 | 170.68 | 170.68 | 163.14 | 164.67 | 164.67 | 42,699,100 |
| 2025-10-02 | 168.68 | 171.06 | 166.12 | 169.73 | 169.73 | 55,475,200 |
| 2025-10-01 | 160.93 | 164.18 | 160.49 | 164.01 | 164.01 | 39,895,200 |
| 2025-09-30 | 160.79 | 162.28 | 159.33 | 161.79 | 161.79 | 29,669,300 |
| 2025-09-29 | 160.12 | 164.30 | 159.90 | 161.36 | 161.36 | 39,828,800 |
| 2025-09-26 | 160.52 | 162.11 | 157.05 | 159.46 | 159.46 | 30,316,900 |
| 2025-09-25 | 157.14 | 161.63 | 154.78 | 161.27 | 161.27 | 36,809,900 |
| 2025-09-24 | 162.98 | 165.10 | 158.43 | 160.88 | 160.88 | 38,464,100 |
| 2025-09-23 | 160.52 | 163.39 | 159.21 | 160.90 | 160.90 | 39,448,300 |
| 2025-09-22 | 157.42 | 162.68 | 157.42 | 159.79 | 159.79 | 46,505,500 |
| 2025-09-19 | 157.38 | 159.84 | 155.90 | 157.39 | 157.39 | 55,448,100 |
| 2025-09-18 | 150.96 | 158.77 | 149.85 | 157.92 | 157.92 | 84,549,500 |
| 2025-09-17 | 159.28 | 161.63 | 155.76 | 159.16 | 159.16 | 41,823,800 |
| 2025-09-16 | 161.37 | 161.95 | 159.22 | 160.46 | 160.46 | 27,946,500 |
| 2025-09-15 | 160.01 | 162.30 | 157.60 | 161.16 | 161.16 | 36,808,700 |
| 2025-09-12 | 157.00 | 160.41 | 154.92 | 158.57 | 158.57 | 42,232,800 |
| 2025-09-11 | 158.62 | 160.21 | 154.99 | 155.67 | 155.67 | 48,817,700 |
| 2025-09-10 | 163.54 | 164.53 | 158.00 | 159.54 | 159.54 | 52,465,300 |
| 2025-09-09 | 151.99 | 156.66 | 151.93 | 155.82 | 155.82 | 42,802,500 |
| 2025-09-08 | 151.80 | 152.64 | 149.22 | 151.41 | 151.41 | 41,849,000 |
| 2025-09-05 | 157.12 | 157.14 | 150.18 | 151.14 | 151.14 | 78,256,000 |
| 2025-09-04 | 159.94 | 162.05 | 157.79 | 161.79 | 161.79 | 32,103,500 |
| 2025-09-03 | 161.81 | 164.75 | 160.58 | 162.13 | 162.13 | 30,752,800 |
| 2025-09-02 | 158.42 | 162.39 | 156.62 | 162.32 | 162.32 | 38,656,100 |
| 2025-08-29 | 166.81 | 168.57 | 161.90 | 162.63 | 162.63 | 37,516,800 |
| 2025-08-28 | 168.50 | 170.99 | 166.65 | 168.58 | 168.58 | 36,285,200 |
| 2025-08-27 | 166.04 | 167.68 | 164.65 | 167.13 | 167.13 | 37,031,000 |
| 2025-08-26 | 168.65 | 169.77 | 164.91 | 166.62 | 166.62 | 52,138,600 |
| 2025-08-25 | 165.55 | 165.59 | 161.72 | 163.36 | 163.36 | 36,134,700 |
| 2025-08-22 | 162.17 | 168.53 | 161.80 | 167.76 | 167.76 | 43,998,600 |
| 2025-08-21 | 165.86 | 165.88 | 162.26 | 163.71 | 163.71 | 37,880,500 |
| 2025-08-20 | 164.10 | 166.65 | 158.25 | 165.20 | 165.20 | 60,233,200 |
| 2025-08-19 | 173.10 | 173.17 | 166.10 | 166.55 | 166.55 | 64,455,000 |
| 2025-08-18 | 176.76 | 178.80 | 174.36 | 176.14 | 176.14 | 35,937,500 |
| 2025-08-15 | 180.06 | 180.14 | 176.25 | 177.51 | 177.51 | 51,543,100 |
| 2025-08-14 | 179.83 | 185.44 | 179.56 | 180.95 | 180.95 | 66,308,800 |
| 2025-08-13 | 179.91 | 186.65 | 179.38 | 184.42 | 184.42 | 108,305,100 |
| 2025-08-12 | 173.32 | 175.16 | 168.50 | 174.95 | 174.95 | 52,243,500 |
| 2025-08-11 | 170.04 | 178.82 | 169.38 | 172.28 | 172.28 | 70,651,000 |
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.