Advanced Micro Devices Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	523.62	529.98	502.60	507.93	507.93	27,927,104
2026-10-21	545.93	556.79	537.30	552.72	552.72	17,998,600
2026-10-20	530.02	548.11	524.60	534.74	534.74	15,187,000
2026-10-19	551.78	554.41	535.67	538.05	538.05	20,199,700
2026-10-16	547.55	550.96	526.83	528.75	528.75	22,575,500
2026-10-15	540.00	568.62	530.09	562.23	562.23	28,834,600
2026-10-14	589.57	591.88	567.00	570.82	570.82	22,319,500
2026-10-13	577.50	606.20	570.60	605.53	605.53	17,932,700
2026-10-12	599.93	601.77	586.54	594.24	594.24	15,379,900
2026-10-09	626.89	627.37	606.00	608.10	608.10	13,733,300
2026-10-08	639.36	643.85	613.34	620.68	620.68	23,488,200
2026-10-07	634.77	648.48	633.16	645.86	645.86	18,561,100
2026-10-06	648.04	658.52	628.00	649.42	649.42	24,245,900
2026-10-05	630.61	633.50	619.99	631.75	631.75	13,717,500
2026-10-02	635.95	645.46	628.55	633.91	633.91	19,865,300
2026-10-01	612.70	619.30	601.50	615.73	615.73	17,134,500
2026-09-30	609.89	615.17	600.10	611.76	611.76	16,749,100
2026-09-29	616.74	624.13	605.25	607.57	607.57	16,513,900
2026-09-28	624.90	629.75	596.07	607.87	607.87	22,124,100
2026-09-25	634.54	639.00	625.52	630.63	630.63	17,632,100
2026-09-24	600.27	630.80	599.24	629.26	629.26	25,318,900
2026-09-23	621.50	624.69	608.08	614.61	614.61	16,338,200
2026-09-22	606.57	624.52	606.31	623.77	623.77	28,282,800

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2000-08-22	2:1

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.