Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 112.65 | 114.63 | 111.70 | 113.10 | 113.10 | 32,477,200 |
| 2025-02-13 | 112.00 | 114.60 | 110.40 | 111.81 | 111.81 | 40,911,800 |
| 2025-02-12 | 109.52 | 111.84 | 109.06 | 111.72 | 111.72 | 25,319,700 |
| 2025-02-11 | 108.98 | 113.07 | 108.94 | 111.10 | 111.10 | 35,033,800 |
| 2025-02-10 | 108.44 | 111.40 | 108.15 | 110.48 | 110.48 | 34,905,400 |
| 2025-02-07 | 109.13 | 109.92 | 106.79 | 107.56 | 107.56 | 46,082,500 |
| 2025-02-06 | 110.93 | 112.56 | 109.02 | 110.16 | 110.16 | 50,426,600 |
| 2025-02-05 | 107.61 | 112.09 | 106.50 | 112.01 | 112.01 | 110,385,200 |
| 2025-02-04 | 115.45 | 119.85 | 114.79 | 119.50 | 119.50 | 69,412,100 |
| 2025-02-03 | 113.88 | 115.16 | 112.98 | 114.27 | 114.27 | 34,586,100 |
| 2025-01-31 | 119.14 | 119.57 | 115.33 | 115.95 | 115.95 | 40,463,400 |
| 2025-01-30 | 118.53 | 120.44 | 117.09 | 118.86 | 118.86 | 29,788,400 |
| 2025-01-29 | 115.77 | 118.52 | 114.96 | 117.35 | 117.35 | 40,199,100 |
| 2025-01-28 | 115.18 | 116.15 | 112.95 | 114.17 | 114.17 | 40,554,800 |
| 2025-01-27 | 117.80 | 118.08 | 112.80 | 115.01 | 115.01 | 61,067,900 |
| 2025-01-24 | 124.55 | 125.25 | 122.23 | 122.84 | 122.84 | 31,570,300 |
| 2025-01-23 | 121.43 | 123.71 | 120.63 | 123.04 | 123.04 | 24,921,100 |
| 2025-01-22 | 123.08 | 125.65 | 121.91 | 123.75 | 123.75 | 35,023,800 |
| 2025-01-21 | 122.39 | 123.75 | 121.12 | 122.28 | 122.28 | 31,578,800 |
| 2025-01-17 | 120.78 | 122.74 | 120.55 | 121.46 | 121.46 | 35,765,900 |
| 2025-01-16 | 120.24 | 121.09 | 118.25 | 118.44 | 118.44 | 29,414,100 |
| 2025-01-15 | 117.55 | 120.42 | 117.46 | 119.96 | 119.96 | 38,185,800 |
| 2025-01-14 | 118.00 | 118.66 | 114.50 | 116.09 | 116.09 | 37,005,300 |
| 2025-01-13 | 115.28 | 117.48 | 114.41 | 117.32 | 117.32 | 39,128,900 |
| 2025-01-10 | 118.18 | 118.71 | 114.45 | 116.04 | 116.04 | 59,415,600 |
| 2025-01-08 | 124.51 | 125.30 | 120.12 | 121.84 | 121.84 | 46,723,100 |
| 2025-01-07 | 130.51 | 131.71 | 126.85 | 127.33 | 127.33 | 39,220,400 |
| 2025-01-06 | 129.07 | 130.73 | 127.36 | 129.55 | 129.55 | 48,020,200 |
| 2025-01-03 | 121.65 | 125.56 | 121.42 | 125.37 | 125.37 | 36,785,300 |
| 2025-01-02 | 122.29 | 123.14 | 119.44 | 120.63 | 120.63 | 34,256,200 |
| 2024-12-31 | 123.10 | 123.55 | 120.14 | 120.79 | 120.79 | 30,203,400 |
| 2024-12-30 | 123.56 | 124.10 | 122.35 | 122.44 | 122.44 | 30,501,600 |
| 2024-12-27 | 124.37 | 126.18 | 122.26 | 125.19 | 125.19 | 32,924,000 |
| 2024-12-26 | 125.52 | 127.30 | 125.05 | 125.06 | 125.06 | 24,998,200 |
| 2024-12-24 | 127.51 | 127.51 | 124.66 | 126.29 | 126.29 | 24,829,600 |
| 2024-12-23 | 120.71 | 126.34 | 120.47 | 124.60 | 124.60 | 47,777,900 |
| 2024-12-20 | 118.00 | 121.86 | 117.90 | 119.21 | 119.21 | 53,591,200 |
| 2024-12-19 | 122.16 | 123.38 | 118.45 | 118.88 | 118.88 | 46,160,700 |
| 2024-12-18 | 125.43 | 127.75 | 120.43 | 121.41 | 121.41 | 49,724,400 |
| 2024-12-17 | 124.45 | 127.08 | 123.15 | 125.02 | 125.02 | 43,314,900 |
| 2024-12-16 | 126.01 | 127.76 | 123.12 | 126.69 | 126.69 | 42,090,300 |
| 2024-12-13 | 131.30 | 131.30 | 124.77 | 126.91 | 126.91 | 67,544,700 |
| 2024-12-12 | 130.00 | 132.32 | 129.07 | 130.60 | 130.60 | 34,267,100 |
| 2024-12-11 | 128.52 | 131.21 | 126.22 | 130.15 | 130.15 | 45,588,100 |
| 2024-12-10 | 131.56 | 131.56 | 127.07 | 127.74 | 127.74 | 38,907,200 |
| 2024-12-09 | 135.71 | 135.77 | 130.00 | 130.87 | 130.87 | 57,055,600 |
| 2024-12-06 | 141.48 | 142.79 | 137.40 | 138.59 | 138.59 | 33,576,800 |
| 2024-12-05 | 143.68 | 143.95 | 140.38 | 141.36 | 141.36 | 29,576,900 |
| 2024-12-04 | 142.96 | 144.12 | 141.18 | 143.99 | 143.99 | 25,942,700 |
| 2024-12-03 | 142.58 | 143.45 | 141.08 | 141.98 | 141.98 | 22,665,300 |
| 2024-12-02 | 137.92 | 142.82 | 137.80 | 142.06 | 142.06 | 33,102,400 |
| 2024-11-29 | 136.24 | 138.59 | 135.78 | 137.18 | 137.18 | 16,085,700 |
| 2024-11-27 | 137.20 | 137.94 | 132.96 | 136.24 | 136.24 | 30,175,300 |
| 2024-11-26 | 142.55 | 142.80 | 136.62 | 137.72 | 137.72 | 32,092,400 |
| 2024-11-25 | 140.49 | 142.35 | 139.05 | 141.13 | 141.13 | 30,923,100 |
| 2024-11-22 | 137.35 | 139.13 | 137.04 | 138.35 | 138.35 | 21,784,700 |
| 2024-11-21 | 138.87 | 140.28 | 134.93 | 137.49 | 137.49 | 29,311,400 |
| 2024-11-20 | 138.96 | 140.77 | 135.48 | 137.60 | 137.60 | 28,843,100 |
| 2024-11-19 | 137.41 | 139.75 | 137.14 | 139.39 | 139.39 | 23,131,400 |
| 2024-11-18 | 138.19 | 140.90 | 137.21 | 138.93 | 138.93 | 38,705,400 |
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.