NASDAQ:AMD | Historical Stock Price | ADVANCED MICRO DEVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$5.29$17.11$55.38$179.21$579.951980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.40$2.4020,698,200——
2012-12-28$2.28$2.2826,210,200——
2012-12-27$2.39$2.3918,485,500——
2012-12-26$2.43$2.4312,798,000——
2012-12-24$2.48$2.489,625,400——
2012-12-21$2.59$2.5940,732,900——
2012-12-20$2.40$2.4024,819,400——
2012-12-19$2.52$2.5220,586,800——
2012-12-18$2.52$2.5226,636,300——
2012-12-17$2.46$2.4615,273,300——
2012-12-14$2.39$2.3916,552,900——
2012-12-13$2.41$2.4125,069,800——
2012-12-12$2.37$2.3724,565,900——
2012-12-11$2.33$2.3314,745,400——
2012-12-10$2.32$2.3210,015,500——
2012-12-07$2.36$2.3634,202,800——
2012-12-06$2.34$2.3422,223,500——
2012-12-05$2.29$2.2920,378,800——
2012-12-04$2.26$2.2652,165,300——
2012-12-03$2.36$2.3670,160,800——
2012-11-30$2.20$2.2066,853,900——
2012-11-29$2.04$2.0442,800,100——
2012-11-28$1.96$1.9627,471,900——
2012-11-27$1.88$1.8822,732,800——
2012-11-26$1.87$1.8730,192,600——
2012-11-23$1.95$1.958,567,500——
2012-11-21$1.87$1.877,525,400——
2012-11-20$1.88$1.8811,637,300——
2012-11-19$1.92$1.9218,774,000——
2012-11-16$1.86$1.8623,501,300——
2012-11-15$1.87$1.8720,270,000——
2012-11-14$1.93$1.9340,052,600——
2012-11-13$2.09$2.0960,092,100——
2012-11-12$1.99$1.9915,959,100——
2012-11-09$2.03$2.0339,582,000——
2012-11-08$1.98$1.9835,841,500——
2012-11-07$2.01$2.0130,029,200——
2012-11-06$2.07$2.0724,027,100——
2012-11-05$2.11$2.1121,064,800——
2012-11-02$2.10$2.1020,725,300——
2012-11-01$2.14$2.1421,773,300——
2012-10-31$2.05$2.0517,427,600——
2012-10-26$2.07$2.0716,693,000——
2012-10-25$2.12$2.1221,980,400——
2012-10-24$2.08$2.0837,324,400——
2012-10-23$2.14$2.1433,501,900——
2012-10-22$2.10$2.1037,955,900——
2012-10-19$2.18$2.18110,069,000——
2012-10-18$2.62$2.6235,679,500——
2012-10-17$2.77$2.7732,949,000——
2012-10-16$2.68$2.6838,376,800——
2012-10-15$2.75$2.7526,746,100——
2012-10-12$2.74$2.7483,878,000——
2012-10-11$3.20$3.2018,206,700——
2012-10-10$3.15$3.1519,234,500——
2012-10-09$3.25$3.2519,696,500——
2012-10-08$3.19$3.199,897,400——
2012-10-05$3.22$3.2211,215,000——
2012-10-04$3.22$3.2223,236,300——
2012-10-03$3.12$3.1227,800,700——
2012-10-02$3.27$3.2727,052,700——
2012-10-01$3.28$3.2825,050,500——
2012-09-28$3.37$3.3715,558,100——
2012-09-27$3.43$3.4319,551,200——
2012-09-26$3.32$3.3222,959,900——
2012-09-25$3.28$3.2829,232,200——
2012-09-24$3.46$3.4623,733,000——
2012-09-21$3.60$3.6020,269,300——
2012-09-20$3.59$3.5920,836,600——
2012-09-19$3.66$3.6631,304,000——
2012-09-18$3.62$3.6291,369,500——
2012-09-17$4.01$4.0142,220,500——
2012-09-14$3.90$3.9023,583,300——
2012-09-13$3.92$3.9238,356,300——
2012-09-12$3.89$3.8950,272,400——
2012-09-11$3.75$3.7533,085,500——
2012-09-10$3.47$3.4732,422,000——
2012-09-07$3.45$3.4531,043,300——
2012-09-06$3.66$3.6619,948,800——
2012-09-05$3.51$3.5134,274,300——
2012-09-04$3.64$3.6416,162,600——
2012-08-31$3.72$3.7223,593,500——
2012-08-30$3.70$3.7012,154,100——
2012-08-29$3.77$3.7710,004,700——
2012-08-28$3.79$3.7914,500,800——
2012-08-27$3.85$3.8513,057,600——
2012-08-24$3.94$3.9412,557,300——
2012-08-23$3.90$3.9024,424,500——
2012-08-22$4.01$4.0117,671,700——
2012-08-21$4.07$4.0715,999,500——
2012-08-20$4.09$4.0917,270,600——
2012-08-17$4.10$4.109,228,900——
2012-08-16$4.17$4.1712,980,100——
2012-08-15$4.19$4.1910,406,600——
2012-08-14$4.12$4.1213,190,100——
2012-08-13$4.26$4.2612,805,200——
2012-08-10$4.34$4.347,842,500——
2012-08-09$4.37$4.3723,069,200——
2012-08-08$4.40$4.4052,654,600——
2012-08-07$4.02$4.0217,095,500——
2012-08-06$4.01$4.0118,012,600——
2012-08-03$4.09$4.098,352,200——
2012-08-02$3.97$3.9715,798,800——
2012-08-01$4.05$4.0516,227,500——
2012-07-31$4.06$4.0613,539,000——
2012-07-30$4.10$4.109,546,600——
2012-07-27$4.09$4.0913,882,400——
2012-07-26$4.04$4.0411,233,600——
2012-07-25$4.01$4.0120,287,800——
2012-07-24$4.06$4.0621,019,600——
2012-07-23$4.15$4.1522,166,600——
2012-07-20$4.22$4.2252,272,400——
2012-07-19$4.86$4.8627,598,400——
2012-07-18$4.89$4.8915,849,900——
2012-07-17$4.87$4.8714,273,200——
2012-07-16$4.83$4.8314,791,700——
2012-07-13$4.90$4.9015,546,400——
2012-07-12$4.88$4.8819,891,400——
2012-07-11$4.89$4.8916,155,500——
2012-07-10$4.99$4.9975,490,100——
2012-07-09$5.62$5.6213,565,900——
2012-07-06$5.75$5.759,952,400——
2012-07-05$5.88$5.8813,359,900——
2012-07-03$6.03$6.0311,319,400——
2012-07-02$5.75$5.7511,159,600——
2012-06-29$5.73$5.7320,948,600——
2012-06-28$5.41$5.4111,533,600——
2012-06-27$5.50$5.508,999,200——
2012-06-26$5.44$5.4410,162,500——
2012-06-25$5.41$5.4117,470,300——
2012-06-22$5.73$5.7315,918,900——
2012-06-21$5.72$5.7217,212,000——
2012-06-20$6.06$6.0623,323,500——
2012-06-19$5.81$5.8121,247,800——
2012-06-18$5.93$5.9311,950,000——
2012-06-15$5.87$5.879,292,400——
2012-06-14$5.76$5.768,485,800——
2012-06-13$5.76$5.7612,585,700——
2012-06-12$5.91$5.9112,517,400——
2012-06-11$5.69$5.6911,840,200——
2012-06-08$5.91$5.917,580,800——
2012-06-07$5.76$5.7617,451,300——
2012-06-06$6.02$6.0213,460,500——
2012-06-05$5.83$5.8312,256,100——
2012-06-04$5.63$5.6315,576,200——
2012-06-01$5.73$5.7325,558,000——
2012-05-31$6.08$6.0819,844,100——
2012-05-30$6.15$6.1518,305,600——
2012-05-29$6.46$6.4616,984,800——
2012-05-25$6.22$6.2210,026,500——
2012-05-24$6.02$6.029,713,100——
2012-05-23$6.08$6.0819,700,000——
2012-05-22$6.16$6.1612,600,900——
2012-05-21$6.30$6.3016,378,200——
2012-05-18$6.01$6.0114,979,900——
2012-05-17$6.13$6.1327,076,500——
2012-05-16$6.39$6.3917,258,100——
2012-05-15$6.60$6.6012,501,500——
2012-05-14$6.75$6.7513,394,600——
2012-05-11$6.78$6.7817,698,800——
2012-05-10$6.78$6.7826,539,700——
2012-05-09$6.86$6.8619,307,400——
2012-05-08$7.03$7.0312,568,300——
2012-05-07$7.18$7.1810,558,200——
2012-05-04$7.18$7.1812,320,600——
2012-05-03$7.41$7.4115,768,500——
2012-05-02$7.63$7.6314,124,600——
2012-05-01$7.59$7.5918,849,900——
2012-04-30$7.36$7.3613,327,200——
2012-04-27$7.33$7.3319,381,300——
2012-04-26$7.45$7.4522,484,700——
2012-04-25$7.39$7.3917,392,100——
2012-04-24$7.31$7.3120,552,900——
2012-04-23$7.39$7.3923,445,100——
2012-04-20$7.76$7.7638,757,700——
2012-04-19$7.97$7.9725,074,700——
2012-04-18$7.97$7.9713,999,400——
2012-04-17$7.94$7.9415,773,800——
2012-04-16$7.70$7.7014,931,000——
2012-04-13$7.73$7.7311,975,400——
2012-04-12$7.92$7.9210,959,900——
2012-04-11$7.64$7.649,540,800——
2012-04-10$7.53$7.5316,439,400——
2012-04-09$7.75$7.7510,066,600——
2012-04-05$7.87$7.8714,951,800——
2012-04-04$7.81$7.8116,055,700——
2012-04-03$7.98$7.9818,446,600——
2012-04-02$8.20$8.2012,477,300——
2012-03-30$8.02$8.0214,586,100——
2012-03-29$8.12$8.1213,920,300——
2012-03-28$8.08$8.0815,385,000——
2012-03-27$8.19$8.199,802,000——
2012-03-26$8.24$8.248,692,000——
2012-03-23$8.09$8.098,149,200——
2012-03-22$8.03$8.039,346,900——
2012-03-21$8.04$8.049,085,100——
2012-03-20$8.06$8.0616,426,200——
2012-03-19$8.18$8.1812,016,800——
2012-03-16$8.20$8.2014,106,400——
2012-03-15$8.25$8.2527,147,900——
2012-03-14$7.76$7.7622,707,000——
2012-03-13$7.76$7.7617,889,900——
2012-03-12$7.50$7.5015,385,500——
2012-03-09$7.58$7.5815,093,300——
2012-03-08$7.47$7.4721,247,000——
2012-03-07$7.17$7.1718,978,700——
2012-03-06$6.90$6.9015,020,700——
2012-03-05$7.07$7.0725,144,300——
2012-03-02$7.46$7.4611,203,300——
2012-03-01$7.51$7.5119,151,900——
2012-02-29$7.35$7.3513,941,400——
2012-02-28$7.52$7.5210,513,600——
2012-02-27$7.47$7.4714,762,600——
2012-02-24$7.46$7.4619,280,700——
2012-02-23$7.29$7.2916,384,600——
2012-02-22$7.14$7.1420,775,200——
2012-02-21$7.28$7.2815,663,000——
2012-02-17$7.42$7.4213,955,100——
2012-02-16$7.59$7.5913,140,100——
2012-02-15$7.30$7.3015,269,400——
2012-02-14$7.32$7.3218,756,000——
2012-02-13$7.29$7.2919,481,700——
2012-02-10$7.05$7.0516,473,400——
2012-02-09$7.24$7.2413,358,200——
2012-02-08$7.25$7.2515,606,000——
2012-02-07$7.13$7.1318,873,500——
2012-02-06$6.92$6.9213,144,800——
2012-02-03$7.08$7.0815,318,100——
2012-02-02$6.93$6.9315,775,200——
2012-02-01$6.90$6.9014,672,100——
2012-01-31$6.71$6.7117,475,500——
2012-01-30$6.74$6.7413,366,600——
2012-01-27$6.82$6.8216,442,700——
2012-01-26$6.77$6.7725,160,600——
2012-01-25$6.73$6.7336,785,000——
2012-01-24$6.53$6.5338,790,500——
2012-01-23$6.52$6.5221,918,400——
2012-01-20$6.42$6.4228,706,300——
2012-01-19$6.22$6.2221,731,300——
2012-01-18$5.97$5.9719,955,800——
2012-01-17$5.73$5.738,259,900——
2012-01-13$5.66$5.669,670,900——
2012-01-12$5.82$5.8211,480,100——
2012-01-11$5.81$5.8111,196,300——
2012-01-10$5.71$5.7110,129,600——
2012-01-09$5.59$5.5912,585,400——
2012-01-06$5.43$5.4312,938,600——
2012-01-05$5.46$5.4611,476,900——
2012-01-04$5.46$5.468,034,900——
2012-01-03$5.48$5.4812,675,100——