Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 230.94 | 235.87 | 224.64 | 233.54 | 233.54 | 52,162,600 |
| 2025-11-06 | 253.47 | 253.51 | 235.74 | 237.70 | 237.70 | 66,049,700 |
| 2025-11-05 | 243.24 | 259.65 | 242.81 | 256.33 | 256.33 | 67,366,600 |
| 2025-11-04 | 250.35 | 257.38 | 247.39 | 250.05 | 250.05 | 56,491,800 |
| 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 |
← NewerPage 5 of 5 · 252 trading days
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.