Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 174.04 | 176.48 | 170.52 | 172.76 | 172.76 | 68,866,700 |
| 2025-08-07 | 166.84 | 175.75 | 166.70 | 172.40 | 172.40 | 95,448,300 |
| 2025-08-06 | 165.05 | 166.18 | 157.80 | 163.12 | 163.12 | 133,641,800 |
| 2025-08-05 | 177.57 | 177.99 | 171.80 | 174.31 | 174.31 | 88,808,500 |
| 2025-08-04 | 174.61 | 177.86 | 173.56 | 176.78 | 176.78 | 52,951,000 |
| 2025-08-01 | 170.16 | 174.40 | 166.82 | 171.70 | 171.70 | 75,396,100 |
| 2025-07-31 | 182.02 | 182.50 | 173.00 | 176.31 | 176.31 | 71,765,300 |
| 2025-07-30 | 175.61 | 180.37 | 173.80 | 179.51 | 179.51 | 64,820,300 |
| 2025-07-29 | 175.21 | 182.31 | 174.68 | 177.44 | 177.44 | 108,154,800 |
| 2025-07-28 | 169.08 | 174.70 | 168.67 | 173.66 | 173.66 | 68,267,800 |
| 2025-07-25 | 163.51 | 167.18 | 162.36 | 166.47 | 166.47 | 53,432,300 |
| 2025-07-24 | 159.12 | 163.93 | 158.36 | 162.12 | 162.12 | 48,440,100 |
| 2025-07-23 | 156.32 | 159.45 | 156.00 | 158.65 | 158.65 | 41,510,900 |
| 2025-07-22 | 156.20 | 156.23 | 149.34 | 154.72 | 154.72 | 49,028,000 |
| 2025-07-21 | 157.62 | 160.34 | 156.92 | 157.00 | 157.00 | 39,021,100 |
| 2025-07-18 | 159.59 | 160.83 | 155.81 | 156.99 | 156.99 | 48,859,800 |
| 2025-07-17 | 161.81 | 161.96 | 158.68 | 160.41 | 160.41 | 50,605,100 |
| 2025-07-16 | 155.31 | 160.36 | 152.85 | 160.08 | 160.08 | 59,492,800 |
| 2025-07-15 | 153.75 | 158.68 | 153.56 | 155.61 | 155.61 | 93,370,100 |
| 2025-07-14 | 145.09 | 147.58 | 141.90 | 146.24 | 146.24 | 44,718,600 |
| 2025-07-11 | 142.60 | 147.40 | 141.60 | 146.42 | 146.42 | 50,049,200 |
| 2025-07-10 | 143.00 | 145.82 | 141.85 | 144.16 | 144.16 | 61,101,500 |
| 2025-07-09 | 138.69 | 140.65 | 137.59 | 138.41 | 138.41 | 37,013,100 |
| 2025-07-08 | 137.32 | 139.15 | 135.91 | 137.82 | 137.82 | 36,124,600 |
| 2025-07-07 | 136.56 | 137.44 | 133.50 | 134.80 | 134.80 | 37,395,000 |
| 2025-07-03 | 139.11 | 139.50 | 137.32 | 137.91 | 137.91 | 28,646,000 |
| 2025-07-02 | 135.53 | 139.78 | 135.22 | 138.52 | 138.52 | 39,228,000 |
| 2025-07-01 | 138.77 | 140.23 | 135.12 | 136.11 | 136.11 | 55,257,200 |
| 2025-06-30 | 144.00 | 146.00 | 141.01 | 141.90 | 141.90 | 42,972,500 |
| 2025-06-27 | 144.18 | 147.75 | 141.63 | 143.81 | 143.81 | 61,937,900 |
| 2025-06-26 | 145.97 | 146.00 | 141.91 | 143.68 | 143.68 | 58,180,100 |
| 2025-06-25 | 140.94 | 144.18 | 139.46 | 143.40 | 143.40 | 74,607,200 |
| 2025-06-24 | 133.43 | 138.79 | 132.93 | 138.43 | 138.43 | 78,572,000 |
| 2025-06-23 | 130.47 | 133.25 | 126.82 | 129.58 | 129.58 | 65,152,900 |
| 2025-06-20 | 129.00 | 132.81 | 127.55 | 128.24 | 128.24 | 79,931,000 |
| 2025-06-18 | 128.01 | 129.21 | 125.77 | 126.79 | 126.79 | 49,627,100 |
| 2025-06-17 | 127.93 | 130.70 | 126.58 | 127.10 | 127.10 | 86,623,900 |
| 2025-06-16 | 118.64 | 128.14 | 117.78 | 126.39 | 126.39 | 100,968,500 |
| 2025-06-13 | 116.05 | 117.88 | 115.06 | 116.16 | 116.16 | 39,702,700 |
| 2025-06-12 | 120.62 | 122.25 | 118.03 | 118.50 | 118.50 | 44,718,400 |
| 2025-06-11 | 124.44 | 124.47 | 119.88 | 121.14 | 121.14 | 32,261,900 |
| 2025-06-10 | 121.11 | 124.09 | 120.80 | 123.24 | 123.24 | 41,691,900 |
| 2025-06-09 | 119.18 | 122.37 | 119.04 | 121.73 | 121.73 | 55,437,700 |
| 2025-06-06 | 117.69 | 118.38 | 115.88 | 116.19 | 116.19 | 27,042,100 |
| 2025-06-05 | 118.95 | 119.24 | 114.71 | 115.69 | 115.69 | 34,091,000 |
| 2025-06-04 | 117.41 | 119.30 | 115.73 | 118.58 | 118.58 | 31,025,000 |
| 2025-06-03 | 114.50 | 117.68 | 113.28 | 117.31 | 117.31 | 37,161,500 |
| 2025-06-02 | 111.06 | 114.86 | 111.01 | 114.63 | 114.63 | 34,078,400 |
| 2025-05-30 | 111.58 | 112.11 | 108.62 | 110.73 | 110.73 | 36,088,500 |
| 2025-05-29 | 115.49 | 115.54 | 112.13 | 113.03 | 113.03 | 30,501,400 |
| 2025-05-28 | 114.92 | 114.95 | 112.66 | 112.86 | 112.86 | 27,483,700 |
| 2025-05-27 | 113.18 | 115.40 | 112.27 | 114.56 | 114.56 | 37,885,000 |
| 2025-05-23 | 108.09 | 111.02 | 107.67 | 110.31 | 110.31 | 30,867,300 |
| 2025-05-22 | 111.90 | 112.64 | 110.61 | 110.71 | 110.71 | 29,252,000 |
| 2025-05-21 | 113.85 | 116.10 | 111.09 | 112.06 | 112.06 | 43,594,600 |
| 2025-05-20 | 114.35 | 114.51 | 112.08 | 113.51 | 113.51 | 29,030,800 |
| 2025-05-19 | 115.02 | 115.53 | 114.06 | 114.74 | 114.74 | 37,737,400 |
| 2025-05-16 | 118.07 | 118.24 | 116.01 | 117.17 | 117.17 | 43,419,700 |
| 2025-05-15 | 117.02 | 117.50 | 114.01 | 114.99 | 114.99 | 43,843,200 |
| 2025-05-14 | 119.83 | 122.52 | 116.59 | 117.72 | 117.72 | 86,743,700 |
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.