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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.87$3.8712,347,800——
2013-12-30$3.85$3.8517,519,300——
2013-12-27$3.78$3.788,248,800——
2013-12-26$3.80$3.809,887,600——
2013-12-24$3.77$3.775,798,900——
2013-12-23$3.75$3.7514,531,000——
2013-12-20$3.69$3.6912,762,700——
2013-12-19$3.65$3.6510,419,000——
2013-12-18$3.65$3.6512,658,100——
2013-12-17$3.65$3.6514,836,400——
2013-12-16$3.59$3.5922,228,600——
2013-12-13$3.69$3.699,074,200——
2013-12-12$3.69$3.6910,013,900——
2013-12-11$3.68$3.6813,436,700——
2013-12-10$3.72$3.7229,571,500——
2013-12-09$3.63$3.6310,470,700——
2013-12-06$3.66$3.6615,825,300——
2013-12-05$3.64$3.6414,465,700——
2013-12-04$3.57$3.5721,609,700——
2013-12-03$3.62$3.6223,323,200——
2013-12-02$3.66$3.6624,119,700——
2013-11-29$3.64$3.6415,448,400——
2013-11-27$3.56$3.5619,876,400——
2013-11-26$3.45$3.4516,989,300——
2013-11-25$3.39$3.3911,605,400——
2013-11-22$3.34$3.3411,315,300——
2013-11-21$3.37$3.3713,646,200——
2013-11-20$3.42$3.429,937,400——
2013-11-19$3.42$3.4220,169,800——
2013-11-18$3.47$3.4713,170,900——
2013-11-15$3.50$3.5011,570,800——
2013-11-14$3.52$3.5215,123,200——
2013-11-13$3.54$3.5428,914,000——
2013-11-12$3.44$3.4420,185,800——
2013-11-11$3.34$3.3412,981,500——
2013-11-08$3.27$3.2712,072,000——
2013-11-07$3.28$3.2818,856,200——
2013-11-06$3.32$3.3215,065,300——
2013-11-05$3.33$3.3314,003,100——
2013-11-04$3.32$3.3216,749,400——
2013-11-01$3.31$3.3114,422,000——
2013-10-31$3.34$3.3418,062,700——
2013-10-30$3.30$3.3016,208,000——
2013-10-29$3.33$3.3315,816,500——
2013-10-28$3.32$3.3223,820,500——
2013-10-25$3.34$3.3443,346,300——
2013-10-24$3.23$3.2343,033,200——
2013-10-23$3.14$3.1465,948,000——
2013-10-22$3.18$3.1892,506,500——
2013-10-21$3.37$3.3768,891,000——
2013-10-18$3.53$3.53108,913,700——
2013-10-17$4.09$4.0945,838,000——
2013-10-16$4.09$4.0934,138,300——
2013-10-15$4.02$4.0252,027,500——
2013-10-14$3.97$3.9763,648,400——
2013-10-11$3.83$3.8317,384,600——
2013-10-10$3.79$3.7924,019,400——
2013-10-09$3.65$3.6536,053,700——
2013-10-08$3.72$3.7235,910,400——
2013-10-07$3.86$3.8616,734,000——
2013-10-04$3.91$3.9117,134,400——
2013-10-03$3.90$3.9025,498,500——
2013-10-02$3.90$3.9018,583,300——
2013-10-01$3.86$3.8626,056,400——
2013-09-30$3.81$3.8116,556,900——
2013-09-27$3.86$3.8611,436,100——
2013-09-26$3.89$3.8917,460,300——
2013-09-25$3.91$3.9123,559,200——
2013-09-24$3.80$3.8021,462,700——
2013-09-23$3.79$3.7920,920,500——
2013-09-20$3.83$3.8394,572,300——
2013-09-19$3.95$3.9524,274,700——
2013-09-18$3.93$3.9324,046,300——
2013-09-17$3.85$3.8525,590,700——
2013-09-16$3.82$3.8230,569,700——
2013-09-13$3.83$3.8325,331,400——
2013-09-12$3.75$3.7528,947,700——
2013-09-11$3.82$3.8224,009,100——
2013-09-10$3.87$3.8733,201,100——
2013-09-09$3.69$3.6923,646,200——
2013-09-06$3.57$3.5735,974,800——
2013-09-05$3.41$3.4123,102,100——
2013-09-04$3.31$3.3129,576,000——
2013-09-03$3.27$3.2715,543,600——
2013-08-30$3.27$3.2731,721,500——
2013-08-29$3.38$3.3813,448,100——
2013-08-28$3.42$3.4219,453,800——
2013-08-27$3.39$3.3951,647,100——
2013-08-26$3.58$3.5822,464,000——
2013-08-23$3.65$3.6522,498,900——
2013-08-22$3.63$3.6310,071,400——
2013-08-21$3.61$3.6113,992,800——
2013-08-20$3.63$3.6316,665,100——
2013-08-19$3.60$3.6014,414,700——
2013-08-16$3.66$3.6611,659,600——
2013-08-15$3.69$3.6928,245,900——
2013-08-14$3.82$3.8232,081,500——
2013-08-13$3.69$3.6912,387,400——
2013-08-12$3.65$3.6510,665,300——
2013-08-09$3.65$3.6513,656,300——
2013-08-08$3.71$3.7116,994,400——
2013-08-07$3.69$3.6927,553,200——
2013-08-06$3.72$3.7219,462,800——
2013-08-05$3.82$3.8211,734,100——
2013-08-02$3.80$3.8013,481,100——
2013-08-01$3.81$3.8122,276,700——
2013-07-31$3.77$3.7734,342,100——
2013-07-30$3.82$3.8219,611,600——
2013-07-29$3.75$3.7532,247,500——
2013-07-26$3.82$3.8242,575,800——
2013-07-25$3.70$3.7029,243,400——
2013-07-24$3.63$3.6350,913,500——
2013-07-23$3.66$3.6676,847,700——
2013-07-22$3.90$3.9050,010,900——
2013-07-19$4.03$4.03151,516,000——
2013-07-18$4.64$4.6470,347,000——
2013-07-17$4.38$4.3817,002,100——
2013-07-16$4.43$4.4339,716,700——
2013-07-15$4.40$4.4021,953,700——
2013-07-12$4.32$4.3250,286,600——
2013-07-11$4.45$4.45106,975,700——
2013-07-10$3.98$3.9819,122,800——
2013-07-09$4.05$4.059,550,900——
2013-07-08$4.00$4.0016,930,900——
2013-07-05$4.07$4.078,965,400——
2013-07-03$4.06$4.0611,315,900——
2013-07-02$3.97$3.9717,766,600——
2013-07-01$4.10$4.1010,712,200——
2013-06-28$4.08$4.0813,329,600——
2013-06-27$4.08$4.0817,426,100——
2013-06-26$4.14$4.1419,841,200——
2013-06-25$4.15$4.1526,642,400——
2013-06-24$4.05$4.0529,135,600——
2013-06-21$4.00$4.0032,752,000——
2013-06-20$3.87$3.8726,704,000——
2013-06-19$4.07$4.0724,193,500——
2013-06-18$4.09$4.0922,841,700——
2013-06-17$4.05$4.0531,973,300——
2013-06-14$3.94$3.9414,395,600——
2013-06-13$3.95$3.9514,192,300——
2013-06-12$3.90$3.9014,600,100——
2013-06-11$3.96$3.9620,201,200——
2013-06-10$4.06$4.0632,378,100——
2013-06-07$3.91$3.9112,026,500——
2013-06-06$3.94$3.9420,863,700——
2013-06-05$3.91$3.9115,404,600——
2013-06-04$4.01$4.0119,612,600——
2013-06-03$3.96$3.9623,938,100——
2013-05-31$4.00$4.0017,715,000——
2013-05-30$4.04$4.0415,229,500——
2013-05-29$3.98$3.9816,279,300——
2013-05-28$4.05$4.0519,603,800——
2013-05-24$4.05$4.0520,655,600——
2013-05-23$4.01$4.0133,152,600——
2013-05-22$3.96$3.9628,771,500——
2013-05-21$4.02$4.0236,560,500——
2013-05-20$4.10$4.1035,458,600——
2013-05-17$4.07$4.0733,952,700——
2013-05-16$3.83$3.8380,221,500——
2013-05-15$4.38$4.3839,347,300——
2013-05-14$4.26$4.2653,292,800——
2013-05-13$4.17$4.1754,889,400——
2013-05-10$3.95$3.9530,586,600——
2013-05-09$3.86$3.8647,232,300——
2013-05-08$3.83$3.8357,017,200——
2013-05-07$3.54$3.5435,339,500——
2013-05-06$3.61$3.6151,378,200——
2013-05-03$3.60$3.6087,328,700——
2013-05-02$3.41$3.4174,185,900——
2013-05-01$3.22$3.2288,006,700——
2013-04-30$2.82$2.8232,647,200——
2013-04-29$2.68$2.6811,220,000——
2013-04-26$2.64$2.6417,317,200——
2013-04-25$2.68$2.6820,971,000——
2013-04-24$2.61$2.6116,537,800——
2013-04-23$2.53$2.5314,550,400——
2013-04-22$2.46$2.4614,131,700——
2013-04-19$2.47$2.4725,040,200——
2013-04-18$2.51$2.5127,340,500——
2013-04-17$2.40$2.4014,829,200——
2013-04-16$2.44$2.4410,954,300——
2013-04-15$2.40$2.4011,522,300——
2013-04-12$2.48$2.4810,712,600——
2013-04-11$2.52$2.5212,946,700——
2013-04-10$2.61$2.6120,686,300——
2013-04-09$2.63$2.6333,886,600——
2013-04-08$2.59$2.5944,767,800——
2013-04-05$2.29$2.2913,725,000——
2013-04-04$2.33$2.3311,177,500——
2013-04-03$2.32$2.3214,485,800——
2013-04-02$2.39$2.3911,427,400——
2013-04-01$2.44$2.4414,464,800——
2013-03-28$2.55$2.554,866,900——
2013-03-27$2.55$2.555,902,600——
2013-03-26$2.54$2.546,330,300——
2013-03-25$2.51$2.5111,266,100——
2013-03-22$2.54$2.5418,524,100——
2013-03-21$2.64$2.6417,021,600——
2013-03-20$2.75$2.7513,502,800——
2013-03-19$2.67$2.6719,316,200——
2013-03-18$2.65$2.6512,996,000——
2013-03-15$2.60$2.6015,805,100——
2013-03-14$2.63$2.639,222,000——
2013-03-13$2.60$2.607,482,100——
2013-03-12$2.61$2.619,510,100——
2013-03-11$2.59$2.5913,393,400——
2013-03-08$2.56$2.5611,330,600——
2013-03-07$2.55$2.5521,089,800——
2013-03-06$2.43$2.4310,834,600——
2013-03-05$2.43$2.4313,958,900——
2013-03-04$2.40$2.4014,570,000——
2013-03-01$2.42$2.4219,689,400——
2013-02-28$2.49$2.4911,378,900——
2013-02-27$2.53$2.5310,653,100——
2013-02-26$2.46$2.4617,584,400——
2013-02-25$2.53$2.5316,946,200——
2013-02-22$2.61$2.6120,254,200——
2013-02-21$2.60$2.6030,776,300——
2013-02-20$2.70$2.7021,361,700——
2013-02-19$2.82$2.8219,819,200——
2013-02-15$2.71$2.7110,718,400——
2013-02-14$2.75$2.7513,289,000——
2013-02-13$2.75$2.7511,495,000——
2013-02-12$2.77$2.7713,675,500——
2013-02-11$2.67$2.6722,415,300——
2013-02-08$2.59$2.595,972,800——
2013-02-07$2.57$2.576,780,200——
2013-02-06$2.60$2.608,831,000——
2013-02-05$2.60$2.6012,440,400——
2013-02-04$2.52$2.5215,382,300——
2013-02-01$2.60$2.6018,806,200——
2013-01-31$2.60$2.6027,846,400——
2013-01-30$2.65$2.6519,781,200——
2013-01-29$2.74$2.7420,071,100——
2013-01-28$2.82$2.8223,636,700——
2013-01-25$2.85$2.8533,639,700——
2013-01-24$2.79$2.7932,497,200——
2013-01-23$2.73$2.7369,200,500——
2013-01-22$2.45$2.4535,143,000——
2013-01-18$2.46$2.4641,786,200——
2013-01-17$2.74$2.7417,872,200——
2013-01-16$2.72$2.7231,384,700——
2013-01-15$2.68$2.6823,696,400——
2013-01-14$2.64$2.6417,300,300——
2013-01-11$2.67$2.6720,032,100——
2013-01-10$2.62$2.6219,408,800——
2013-01-09$2.63$2.6316,675,100——
2013-01-08$2.67$2.6729,140,800——
2013-01-07$2.67$2.6725,575,200——
2013-01-04$2.59$2.5922,054,200——
2013-01-03$2.49$2.4924,966,900——
2013-01-02$2.53$2.5327,214,800——