Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	109.60	113.13	109.00	112.46	112.46	55,659,500
2025-05-12	110.42	110.67	106.98	108.12	108.12	50,543,400
2025-05-09	102.59	103.54	101.60	102.84	102.84	31,704,300
2025-05-08	101.92	105.44	101.56	101.70	101.70	54,231,400
2025-05-07	100.75	103.42	96.880	100.36	100.36	86,474,400
2025-05-06	98.410	100.07	97.440	98.620	98.620	54,264,300
2025-05-05	99.000	102.05	98.760	100.59	100.59	41,268,900
2025-05-02	98.400	99.880	98.300	98.800	98.800	29,957,900
2025-05-01	99.270	100.10	96.450	96.650	96.650	29,591,500
2025-04-30	92.810	97.550	91.870	97.350	97.350	29,730,700
2025-04-29	95.760	97.180	95.330	96.060	96.060	20,700,600
2025-04-28	95.580	97.490	94.270	96.390	96.390	30,456,700
2025-04-25	93.280	97.100	92.850	96.650	96.650	28,575,300
2025-04-24	91.590	94.750	90.370	94.470	94.470	33,681,900
2025-04-23	91.880	93.740	90.120	90.390	90.390	41,102,600
2025-04-22	86.120	87.170	85.170	86.260	86.260	35,236,700
2025-04-21	86.020	86.140	83.750	85.560	85.560	33,855,400
2025-04-17	88.840	89.030	86.520	87.500	87.500	34,801,400
2025-04-16	87.610	90.470	85.300	88.290	88.290	62,109,000
2025-04-15	94.660	96.850	94.620	95.290	95.290	28,116,500
2025-04-14	97.110	97.370	93.450	94.500	94.500	36,003,000
2025-04-11	90.510	94.760	90.500	93.400	93.400	57,892,600
2025-04-10	91.000	92.950	85.060	88.700	88.700	65,210,600
2025-04-09	79.220	97.910	78.870	96.840	96.840	97,827,400
2025-04-08	86.150	88.930	76.480	78.210	78.210	69,910,200
2025-04-07	80.680	89.000	77.750	83.640	83.640	70,515,400
2025-04-04	90.100	91.080	83.670	85.760	85.760	65,847,000
2025-04-03	97.790	99.450	93.640	93.800	93.800	50,472,500
2025-04-02	101.52	104.19	100.76	102.96	102.96	20,794,000
2025-04-01	102.16	102.83	100.93	102.78	102.78	23,523,200
2025-03-31	100.24	102.82	98.800	102.74	102.74	30,865,300
2025-03-28	105.53	106.51	102.48	103.22	103.22	31,069,100
2025-03-27	106.11	107.62	105.55	106.65	106.65	32,773,700
2025-03-26	114.11	115.90	108.68	110.19	110.19	39,824,000
2025-03-25	113.27	114.95	112.71	114.81	114.81	29,077,500
2025-03-24	109.73	114.85	109.40	113.85	113.85	53,342,000
2025-03-21	105.33	107.25	104.33	106.44	106.44	30,767,900
2025-03-20	105.12	108.26	105.12	107.14	107.14	26,871,800
2025-03-19	104.42	107.90	101.96	106.23	106.23	32,287,500
2025-03-18	103.85	104.55	102.97	103.51	103.51	27,152,800
2025-03-17	102.60	106.15	102.60	104.59	104.59	43,689,500
2025-03-14	99.640	101.22	99.580	100.97	100.97	24,715,300
2025-03-13	99.720	100.07	97.270	98.110	98.110	28,575,200
2025-03-12	99.050	101.72	98.170	100.79	100.79	34,241,300
2025-03-11	96.790	98.160	94.730	96.760	96.760	34,078,300
2025-03-10	98.570	101.29	95.830	96.630	96.630	38,733,200
2025-03-07	98.880	100.65	96.390	100.31	100.31	33,254,400
2025-03-06	99.050	101.08	98.270	98.850	98.850	28,985,000
2025-03-05	100.36	101.84	98.870	101.67	101.67	27,855,500
2025-03-04	96.000	103.18	95.890	100.75	100.75	54,156,900
2025-03-03	101.52	102.34	97.090	98.230	98.230	38,958,000
2025-02-28	99.560	101.80	98.690	99.860	99.860	45,194,600
2025-02-27	105.08	105.76	99.500	99.510	99.510	47,263,700
2025-02-26	104.95	105.80	103.99	104.74	104.74	29,178,200
2025-02-25	107.89	108.64	103.62	103.96	103.96	39,169,200
2025-02-24	111.49	111.60	107.98	108.11	108.11	29,072,200
2025-02-21	114.85	115.76	110.43	110.84	110.84	41,353,700
2025-02-20	115.01	116.55	113.11	114.17	114.17	27,219,600
2025-02-19	114.25	116.11	113.14	114.69	114.69	28,807,700
2025-02-18	114.05	115.55	113.45	114.28	114.28	31,720,300

← NewerPage 7 of 79 · 4,729 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.