Advanced Micro Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	16.500	16.550	16.200	16.450	16.450	2,314
2025-08-20	16.600	16.700	15.850	16.500	16.500	7,106
2025-08-19	17.600	17.800	16.600	16.650	16.650	9,248
2025-08-18	18.150	18.150	17.500	17.750	17.750	2,878
2025-08-14	18.300	18.600	18.000	18.150	18.150	3,695
2025-08-13	17.900	18.700	17.900	18.400	18.400	11,693
2025-08-12	17.700	17.700	16.850	17.500	17.500	3,745
2025-08-11	17.100	17.900	16.900	17.300	17.300	3,597
2025-08-08	17.450	17.750	17.050	17.300	17.300	3,761
2025-08-07	16.500	17.600	16.500	17.050	17.050	8,354
2025-08-06	17.000	17.000	15.750	16.400	16.400	17,310
2025-08-05	17.700	18.250	17.200	17.500	17.500	6,875
2025-08-04	17.200	17.800	17.200	17.650	17.650	5,499
2025-08-01	17.650	17.650	16.700	17.200	17.200	11,778
2025-07-31	17.900	18.200	17.550	17.650	17.650	8,209
2025-07-30	17.500	18.050	17.400	17.900	17.900	7,721
2025-07-29	17.400	18.200	17.300	17.650	17.650	30,043
2025-07-28	16.450	17.500	16.450	16.800	16.800	13,749
2025-07-25	16.350	16.750	16.300	16.450	16.450	8,488
2025-07-24	16.000	16.450	15.900	16.200	16.200	6,616
2025-07-23	15.700	16.000	15.600	15.800	15.800	2,794
2025-07-22	14.900	15.600	14.900	15.450	15.450	6,650
2025-07-21	15.850	16.100	15.500	15.700	15.700	9,552
2025-07-18	15.800	16.100	15.650	15.850	15.850	4,283
2025-07-17	16.000	16.150	15.800	16.050	16.050	5,743
2025-07-16	15.600	16.100	15.300	16.000	16.000	5,703
2025-07-15	15.400	15.800	15.400	15.550	15.550	13,971
2025-07-14	14.500	14.850	14.300	14.600	14.600	6,437
2025-07-11	14.400	14.800	14.250	14.650	14.650	6,617
2025-07-10	14.200	14.600	14.050	14.450	14.450	5,812
2025-07-08	13.400	14.000	13.400	13.900	13.900	7,659
2025-07-07	13.500	13.650	12.900	13.400	13.400	8,838
2025-07-04	13.850	14.050	13.100	13.600	13.600	1,413
2025-07-03	14.000	14.050	13.750	13.750	13.750	1,987
2025-07-02	13.850	14.000	13.500	13.850	13.850	3,714
2025-07-01	13.700	14.100	13.200	13.750	13.750	8,401
2025-06-30	14.400	14.400	14.050	14.150	14.150	6,494
2025-06-27	14.500	14.750	14.200	14.400	14.400	6,140
2025-06-26	14.350	14.500	14.250	14.450	14.450	5,560
2025-06-25	14.050	14.500	14.000	14.250	14.250	12,542
2025-06-24	13.050	13.950	13.050	13.700	13.700	10,191
2025-06-23	12.950	13.350	12.700	13.000	13.000	7,442
2025-06-19	12.500	12.850	12.300	12.350	12.350	1,389
2025-06-18	12.750	12.900	12.600	12.700	12.700	4,633
2025-06-17	12.650	13.050	12.650	12.700	12.700	13,462
2025-06-13	11.800	11.850	11.500	11.600	11.600	1,397
2025-06-12	12.050	12.250	11.850	11.900	11.900	2,588
2025-06-11	12.200	12.400	12.000	12.100	12.100	2,418
2025-06-10	12.200	12.450	12.100	12.150	12.150	4,119
2025-06-09	12.150	12.300	11.950	12.250	12.250	5,087
2025-06-06	11.900	11.900	11.600	11.600	11.600	1,091
2025-06-05	11.900	11.950	11.450	11.500	11.500	1,478
2025-06-04	11.600	12.050	11.500	12.000	12.000	1,451
2025-06-03	11.600	11.850	11.600	11.750	11.750	3,872
2025-06-02	11.300	11.600	11.250	11.500	11.500	2,533
2025-05-30	11.350	11.350	10.950	11.200	11.200	1,724
2025-05-29	11.650	11.650	11.350	11.350	11.350	1,442
2025-05-28	11.650	11.750	11.400	11.550	11.550	911
2025-05-27	11.450	11.750	11.350	11.500	11.500	2,657
2025-05-26	11.100	11.450	11.050	11.300	11.300	1,551

← NewerPage 6 of 19 · 1,081 trading daysOlder →

Stock splits

No stock splits on record.

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.