Skip to main content
AMD logo

Advanced Micro Devices, Inc.

AMDNASDAQTechnologySemiconductors

$516.79Today:- (-)1Y +116.15%

As of Oct 23, 2026 close

Market cap
$857.35B
P/E (TTM)
133.25
Forward P/E
65.12
Dividend yield
-
52-week range
$188.22$658.52
Volume (live)
-
Avg. volume (3M)
21.50M

Advanced Micro Devices (AMD) Historical Stock Prices

Analyze Advanced Micro Devices (AMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Advanced Micro Devices (AMD) Interactive Price Chart

Interactive historical price chart showing Advanced Micro Devices stock price movements and trends across multiple time periods.

Loading chart...

AMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026510.21523.92508.36516.79516.7915.09M
Oct 22, 2026524.10529.98502.60507.93507.9327.46M
Oct 21, 2026545.92556.79537.30552.72552.7217.67M
Oct 20, 2026530.02548.11524.60534.74534.7414.77M
Oct 19, 2026551.78554.41535.67538.05538.0520.20M
Oct 16, 2026547.55550.96526.83528.75528.7522.58M
Oct 15, 2026540.00568.62530.09562.23562.2328.83M
Oct 14, 2026589.57591.88567.00570.82570.8222.32M
Oct 13, 2026577.50606.20570.60605.53605.5317.93M
Oct 12, 2026599.93601.77586.54594.24594.2415.38M
Oct 9, 2026626.89627.37606.00608.10608.1013.73M
Oct 8, 2026639.36643.85613.34620.68620.6823.49M
Oct 7, 2026634.77648.48633.16645.86645.8618.56M
Oct 6, 2026648.04658.52628.00649.42649.4224.25M
Oct 5, 2026630.61633.50619.99631.75631.7513.72M
Oct 2, 2026635.95645.46628.55633.91633.9119.87M
Oct 1, 2026612.70619.30601.50615.73615.7317.13M
Sep 30, 2026609.89615.17600.10611.76611.7616.75M
Sep 29, 2026616.74624.13605.25607.57607.5716.51M
Sep 28, 2026624.89629.75596.07607.87607.8722.12M
Sep 25, 2026634.53639.00625.52630.63630.6317.63M
Sep 24, 2026600.27630.80599.24629.26629.2625.32M
Sep 23, 2026621.50624.69608.08614.61614.6116.34M
Sep 22, 2026606.57624.52606.31623.77623.7728.28M
Sep 21, 2026583.88616.69582.27615.52615.5244.49M
Sep 18, 2026547.37559.91541.53559.82559.8231.87M
Sep 17, 2026533.60551.42527.60545.09545.0928.46M
Sep 16, 2026517.39527.25506.05512.50512.5022.32M
Sep 15, 2026501.70513.66497.51504.20504.2017.13M
Sep 14, 2026486.28498.39480.33493.41493.4124.81M
Sep 11, 2026510.71521.06501.35516.13516.1319.03M
Sep 10, 2026509.07516.33502.81503.60503.6016.01M
Sep 9, 2026507.50526.79506.36521.10521.1022.15M
Sep 8, 2026488.92512.36486.57505.74505.7428.17M
Sep 4, 2026462.00478.83458.00477.57477.5719.68M
Sep 3, 2026453.15459.77440.50456.16456.1614.87M
Sep 2, 2026459.51462.21452.36457.06457.0611.94M
Sep 1, 2026459.91461.50452.30459.61459.6116.21M
Aug 31, 2026466.22475.81463.68470.72470.7212.46M
Aug 28, 2026472.52478.75465.29465.58465.5815.37M
Aug 27, 2026481.50483.00469.63476.67476.6716.44M
Aug 26, 2026475.07491.12474.58480.93480.9314.35M
Aug 25, 2026474.20481.50469.07479.18479.1819.00M
Aug 24, 2026468.54468.54451.00456.75456.7516.60M
Aug 21, 2026476.50477.36462.11473.25473.2514.34M
Aug 20, 2026465.67475.53460.27469.45469.4515.18M
Aug 19, 2026486.08487.00462.55466.42466.4219.21M
Aug 18, 2026487.56491.81474.98484.39484.3923.72M
Aug 17, 2026514.16517.35504.52506.00506.0020.06M
Aug 14, 2026487.60514.67483.20514.39514.3925.57M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.