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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.71$91.7124,930,700——
2020-12-30$92.29$92.2925,845,000——
2020-12-29$90.62$90.6231,748,200——
2020-12-28$91.60$91.6030,627,300——
2020-12-24$91.81$91.8116,705,900——
2020-12-23$91.55$91.5525,993,300——
2020-12-22$93.16$93.1635,673,700——
2020-12-21$93.23$93.2347,093,900——
2020-12-18$95.92$95.9251,823,100——
2020-12-17$96.84$96.8432,023,700——
2020-12-16$96.85$96.8534,909,000——
2020-12-15$97.12$97.1257,232,700——
2020-12-14$94.78$94.7848,026,400——
2020-12-11$91.65$91.6528,368,100——
2020-12-10$91.66$91.6633,804,400——
2020-12-09$89.83$89.8352,170,400——
2020-12-08$92.92$92.9233,907,500——
2020-12-07$94.07$94.0739,815,700——
2020-12-04$94.04$94.0445,570,300——
2020-12-03$92.31$92.3135,859,700——
2020-12-02$93.74$93.7457,988,800——
2020-12-01$92.63$92.6358,583,600——
2020-11-30$92.66$92.6684,483,000——
2020-11-27$87.19$87.1922,717,600——
2020-11-25$86.71$86.7141,349,700——
2020-11-24$85.07$85.0736,839,200——
2020-11-23$85.31$85.3146,505,000——
2020-11-20$84.64$84.6435,008,400——
2020-11-19$85.54$85.5450,116,800——
2020-11-18$82.54$82.5429,968,000——
2020-11-17$83.36$83.3629,473,500——
2020-11-16$83.73$83.7338,640,800——
2020-11-13$81.43$81.4330,423,200——
2020-11-12$81.84$81.8437,242,600——
2020-11-11$81.28$81.2844,611,300——
2020-11-10$77.99$77.9967,137,200——
2020-11-09$83.12$83.1258,580,700——
2020-11-06$85.88$85.8853,829,900——
2020-11-05$83.00$83.0046,542,300——
2020-11-04$81.35$81.3566,579,700——
2020-11-03$76.58$76.5841,231,800——
2020-11-02$74.70$74.7045,760,700——
2020-10-30$75.29$75.2951,349,000——
2020-10-29$78.02$78.0252,784,100——
2020-10-28$76.40$76.4076,529,900——
2020-10-27$78.88$78.88156,669,500——
2020-10-26$82.23$82.2369,423,700——
2020-10-23$81.96$81.9646,557,700——
2020-10-22$79.42$79.4238,006,800——
2020-10-21$79.20$79.2036,426,400——
2020-10-20$81.56$81.5638,219,400——
2020-10-19$82.00$82.0036,689,100——
2020-10-16$83.17$83.1731,474,300——
2020-10-15$83.13$83.1333,696,400——
2020-10-14$84.21$84.2140,403,000——
2020-10-13$85.28$85.2842,764,100——
2020-10-12$84.29$84.2947,669,700——
2020-10-09$83.10$83.1080,354,400——
2020-10-08$86.51$86.5154,240,700——
2020-10-07$86.69$86.6943,045,700——
2020-10-06$84.48$84.4852,725,400——
2020-10-05$86.15$86.1547,056,500——
2020-10-02$81.80$81.8052,855,100——
2020-10-01$84.86$84.8652,177,100——
2020-09-30$81.99$81.9951,533,700——
2020-09-29$81.77$81.7761,568,900——
2020-09-28$79.48$79.4848,005,500——
2020-09-25$78.06$78.0648,206,200——
2020-09-24$75.82$75.8257,540,900——
2020-09-23$74.73$74.7342,327,500——
2020-09-22$77.70$77.7056,044,700——
2020-09-21$77.94$77.9461,312,000——
2020-09-18$74.93$74.9351,082,900——
2020-09-17$76.55$76.5555,619,100——
2020-09-16$76.66$76.6638,393,500——
2020-09-15$78.93$78.9357,874,400——
2020-09-14$77.90$77.9047,448,700——
2020-09-11$76.34$76.3454,763,000——
2020-09-10$78.98$78.9851,499,400——
2020-09-09$81.91$81.9154,163,900——
2020-09-08$78.69$78.6954,955,700——
2020-09-04$82.01$82.0182,267,800——
2020-09-03$82.54$82.5487,462,700——
2020-09-02$90.22$90.2250,366,900——
2020-09-01$92.18$92.1855,825,600——
2020-08-31$90.82$90.8290,655,900——
2020-08-28$85.55$85.5540,723,300——
2020-08-27$83.80$83.8042,194,200——
2020-08-26$86.02$86.0247,157,300——
2020-08-25$86.35$86.3549,234,400——
2020-08-24$83.08$83.0838,036,100——
2020-08-21$83.81$83.8148,280,300——
2020-08-20$82.77$82.7742,948,900——
2020-08-19$81.09$81.0937,507,400——
2020-08-18$81.66$81.6630,970,500——
2020-08-17$82.42$82.4231,450,200——
2020-08-14$81.30$81.3042,389,500——
2020-08-13$81.84$81.8457,407,400——
2020-08-12$82.61$82.6188,513,700——
2020-08-11$76.88$76.8877,877,700——
2020-08-10$82.24$82.2470,536,100——
2020-08-07$84.85$84.8566,543,200——
2020-08-06$86.71$86.7153,961,700——
2020-08-05$85.31$85.3165,642,600——
2020-08-04$85.04$85.04155,676,100——
2020-08-03$77.67$77.6742,628,800——
2020-07-31$77.43$77.4371,621,600——
2020-07-30$78.20$78.2080,286,900——
2020-07-29$76.09$76.09132,969,700——
2020-07-28$67.61$67.6194,181,400——
2020-07-27$68.97$68.97107,918,100——
2020-07-24$69.40$69.40205,314,500——
2020-07-23$59.57$59.57106,829,100——
2020-07-22$61.79$61.79135,159,400——
2020-07-21$57.00$57.0044,741,000——
2020-07-20$57.46$57.4645,034,300——
2020-07-17$55.04$55.0434,710,400——
2020-07-16$54.92$54.9236,887,100——
2020-07-15$55.34$55.3442,360,300——
2020-07-14$54.72$54.7254,890,100——
2020-07-13$53.59$53.5957,741,800——
2020-07-10$55.88$55.8859,839,700——
2020-07-09$57.26$57.2687,216,300——
2020-07-08$53.43$53.4335,608,300——
2020-07-07$52.93$52.9332,153,100——
2020-07-06$53.40$53.4036,769,400——
2020-07-02$52.34$52.3429,081,400——
2020-07-01$52.58$52.5832,370,900——
2020-06-30$52.61$52.6142,275,700——
2020-06-29$50.28$50.2849,905,800——
2020-06-26$50.10$50.1065,485,700——
2020-06-25$51.93$51.9351,129,600——
2020-06-24$52.39$52.3953,535,500——
2020-06-23$53.99$53.9948,089,000——
2020-06-22$54.76$54.7644,704,800——
2020-06-19$54.23$54.2352,801,500——
2020-06-18$54.04$54.0440,354,700——
2020-06-17$54.55$54.5545,146,500——
2020-06-16$54.46$54.4650,949,700——
2020-06-15$54.68$54.6856,740,700——
2020-06-12$53.50$53.5071,189,100——
2020-06-11$52.83$52.8378,715,400——
2020-06-10$57.44$57.4478,719,400——
2020-06-09$56.39$56.3979,919,100——
2020-06-08$52.97$52.9739,681,700——
2020-06-05$53.10$53.1053,908,300——
2020-06-04$52.63$52.6344,869,100——
2020-06-03$52.73$52.7346,765,300——
2020-06-02$53.54$53.5442,855,200——
2020-06-01$53.63$53.6336,864,400——
2020-05-29$53.80$53.8064,666,700——
2020-05-28$51.74$51.7453,670,200——
2020-05-27$52.74$52.74102,414,500——
2020-05-26$53.19$53.1951,618,900——
2020-05-22$55.17$55.1743,524,100——
2020-05-21$54.65$54.6548,496,100——
2020-05-20$56.39$56.3950,888,200——
2020-05-19$55.47$55.4760,388,500——
2020-05-18$54.59$54.5948,569,200——
2020-05-15$54.20$54.2066,950,900——
2020-05-14$54.51$54.5173,814,000——
2020-05-13$52.18$52.1876,824,700——
2020-05-12$53.76$53.7655,631,100——
2020-05-11$55.74$55.7468,746,400——
2020-05-08$53.19$53.1940,686,100——
2020-05-07$51.95$51.9548,956,600——
2020-05-06$52.16$52.1648,138,100——
2020-05-05$52.19$52.1956,560,500——
2020-05-04$52.56$52.5662,590,600——
2020-05-01$49.88$49.8869,562,700——
2020-04-30$52.39$52.3965,543,900——
2020-04-29$53.66$53.66110,800,900——
2020-04-28$55.51$55.5180,501,800——
2020-04-27$56.49$56.4962,568,100——
2020-04-24$56.18$56.1872,761,000——
2020-04-23$55.90$55.9069,662,700——
2020-04-22$55.92$55.9263,041,600——
2020-04-21$52.92$52.92123,906,400——
2020-04-20$56.97$56.9772,367,300——
2020-04-17$56.60$56.6076,908,800——
2020-04-16$56.95$56.95103,106,500——
2020-04-15$54.99$54.9983,814,000——
2020-04-14$54.93$54.9385,306,800——
2020-04-13$50.94$50.9464,290,100——
2020-04-09$48.38$48.3880,270,100——
2020-04-08$48.79$48.7964,930,800——
2020-04-07$47.56$47.56102,098,700——
2020-04-06$47.52$47.5282,294,000——
2020-04-03$42.59$42.5979,335,000——
2020-04-02$44.49$44.4979,024,100——
2020-04-01$43.66$43.6692,083,100——
2020-03-31$45.48$45.4883,483,700——
2020-03-30$47.86$47.8668,486,600——
2020-03-27$46.58$46.5874,599,200——
2020-03-26$47.50$47.5073,680,200——
2020-03-25$44.63$44.6393,760,400——
2020-03-24$46.22$46.22106,794,200——
2020-03-23$41.64$41.64101,704,700——
2020-03-20$39.61$39.61106,859,500——
2020-03-19$39.82$39.8288,939,000——
2020-03-18$39.12$39.12106,949,300——
2020-03-17$41.88$41.8892,741,900——
2020-03-16$38.71$38.7184,545,900——
2020-03-13$43.90$43.9086,689,700——
2020-03-12$39.01$39.01107,461,500——
2020-03-11$45.70$45.70101,601,100——
2020-03-10$45.38$45.3876,228,200——
2020-03-09$43.27$43.2780,859,800——
2020-03-06$48.59$48.59124,590,900——
2020-03-05$48.11$48.1198,302,700——
2020-03-04$50.11$50.1193,311,800——
2020-03-03$46.75$46.75141,972,300——
2020-03-02$47.46$47.46102,324,700——
2020-02-28$45.48$45.48100,331,800——
2020-02-27$44.01$44.01106,416,200——
2020-02-26$47.49$47.4986,378,400——
2020-02-25$47.57$47.5788,699,400——
2020-02-24$49.12$49.1286,624,100——
2020-02-21$53.28$53.2888,271,100——
2020-02-20$57.27$57.2774,203,400——
2020-02-19$58.90$58.9058,597,300——
2020-02-18$56.89$56.8970,133,200——
2020-02-14$55.31$55.3152,365,400——
2020-02-13$54.53$54.5351,640,000——
2020-02-12$53.89$53.8945,994,900——
2020-02-11$53.80$53.8074,719,100——
2020-02-10$52.26$52.2660,971,700——
2020-02-07$49.73$49.7353,107,600——
2020-02-06$49.32$49.3248,670,600——
2020-02-05$49.84$49.8442,737,100——
2020-02-04$49.45$49.4546,302,100——
2020-02-03$48.02$48.0246,983,500——
2020-01-31$47.00$47.0060,322,400——
2020-01-30$48.78$48.7870,460,200——
2020-01-29$47.51$47.51112,349,900——
2020-01-28$50.53$50.5362,343,800——
2020-01-27$49.26$49.2648,878,600——
2020-01-24$50.35$50.3580,004,900——
2020-01-23$51.71$51.7140,135,400——
2020-01-22$51.43$51.4340,772,200——
2020-01-21$51.05$51.0549,095,000——
2020-01-17$50.93$50.9357,722,500——
2020-01-16$49.77$49.7758,898,900——
2020-01-15$48.55$48.5540,199,900——
2020-01-14$48.21$48.2138,563,200——
2020-01-13$48.75$48.7534,266,800——
2020-01-10$48.17$48.1744,133,700——
2020-01-09$48.97$48.9776,512,800——
2020-01-08$47.83$47.8353,767,000——
2020-01-07$48.25$48.2558,061,400——
2020-01-06$48.39$48.3947,934,900——
2020-01-03$48.60$48.6073,127,400——
2020-01-02$49.10$49.1080,331,100——