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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$143.90$143.9049,448,100——
2021-12-30$145.15$145.1544,358,000——
2021-12-29$148.26$148.2651,300,200——
2021-12-28$153.15$153.1558,699,100——
2021-12-27$154.36$154.3653,296,400——
2021-12-23$146.14$146.1448,653,800——
2021-12-22$143.88$143.8846,923,700——
2021-12-21$144.25$144.2557,785,200——
2021-12-20$135.80$135.8038,195,400——
2021-12-17$137.75$137.7555,642,100——
2021-12-16$138.64$138.6463,369,600——
2021-12-15$146.50$146.5072,425,800——
2021-12-14$135.60$135.6050,754,600——
2021-12-13$133.80$133.8042,174,000——
2021-12-10$138.55$138.5542,224,300——
2021-12-09$138.10$138.1053,019,900——
2021-12-08$145.24$145.2440,977,500——
2021-12-07$144.85$144.8553,359,400——
2021-12-06$139.06$139.0666,776,500——
2021-12-03$144.01$144.0165,910,000——
2021-12-02$150.68$150.6856,161,200——
2021-12-01$149.11$149.1164,039,100——
2021-11-30$158.37$158.3775,182,500——
2021-11-29$161.91$161.9157,438,900——
2021-11-26$154.81$154.8136,245,100——
2021-11-24$157.80$157.8060,677,100——
2021-11-23$149.92$149.9262,852,700——
2021-11-22$152.52$152.5258,674,100——
2021-11-19$155.41$155.4141,668,900——
2021-11-18$155.02$155.0260,612,700——
2021-11-17$151.34$151.3454,527,500——
2021-11-16$152.45$152.4553,100,800——
2021-11-15$146.49$146.4952,271,300——
2021-11-12$147.89$147.8952,162,100——
2021-11-11$146.01$146.0167,934,800——
2021-11-10$139.87$139.8782,989,200——
2021-11-09$148.92$148.9298,442,600——
2021-11-08$150.16$150.16141,493,800——
2021-11-05$136.34$136.3464,920,600——
2021-11-04$137.50$137.5084,825,200——
2021-11-03$130.53$130.5359,537,800——
2021-11-02$127.63$127.6353,491,900——
2021-11-01$125.23$125.2354,559,800——
2021-10-29$120.23$120.2343,320,100——
2021-10-28$121.16$121.1658,002,500——
2021-10-27$122.28$122.2898,245,300——
2021-10-26$122.93$122.9359,458,900——
2021-10-25$122.36$122.3647,834,100——
2021-10-22$119.82$119.8238,992,700——
2021-10-21$119.33$119.3334,794,900——
2021-10-20$116.39$116.3934,244,800——
2021-10-19$116.33$116.3339,593,900——
2021-10-18$116.43$116.4347,537,800——
2021-10-15$112.12$112.1234,203,000——
2021-10-14$111.99$111.9946,900,200——
2021-10-13$109.16$109.1655,631,900——
2021-10-12$105.04$105.0434,039,900——
2021-10-11$104.68$104.6831,284,400——
2021-10-08$105.06$105.0630,623,000——
2021-10-07$106.45$106.4541,543,100——
2021-10-06$103.64$103.6439,071,700——
2021-10-05$101.81$101.8131,455,200——
2021-10-04$100.34$100.3441,967,100——
2021-10-01$102.45$102.4541,491,600——
2021-09-30$102.90$102.9057,636,700——
2021-09-29$100.35$100.3552,224,700——
2021-09-28$101.52$101.5274,469,000——
2021-09-27$108.16$108.1651,944,300——
2021-09-24$105.80$105.8026,482,600——
2021-09-23$106.15$106.1532,816,700——
2021-09-22$104.38$104.3834,126,300——
2021-09-21$102.82$102.8235,481,500——
2021-09-20$101.55$101.5545,228,400——
2021-09-17$103.88$103.8844,528,300——
2021-09-16$106.22$106.2238,150,300——
2021-09-15$105.60$105.6037,998,900——
2021-09-14$105.73$105.7340,629,500——
2021-09-13$104.80$104.8037,767,800——
2021-09-10$105.20$105.2032,602,300——
2021-09-09$106.15$106.1531,857,900——
2021-09-08$106.17$106.1743,067,900——
2021-09-07$109.15$109.1528,815,200——
2021-09-03$109.92$109.9242,605,800——
2021-09-02$109.20$109.2040,090,500——
2021-09-01$109.99$109.9938,579,600——
2021-08-31$110.72$110.7249,339,000——
2021-08-30$111.32$111.3256,130,500——
2021-08-27$111.40$111.4061,030,000——
2021-08-26$107.27$107.2751,442,500——
2021-08-25$108.30$108.3045,485,500——
2021-08-24$107.65$107.6551,239,300——
2021-08-23$108.77$108.7768,835,300——
2021-08-20$104.65$104.6555,227,600——
2021-08-19$103.70$103.7071,117,500——
2021-08-18$103.44$103.4479,387,900——
2021-08-17$107.56$107.5674,053,900——
2021-08-16$107.48$107.4873,325,400——
2021-08-13$110.55$110.55100,135,700——
2021-08-12$106.50$106.5060,578,700——
2021-08-11$107.68$107.6891,788,300——
2021-08-10$106.48$106.48113,012,300——
2021-08-09$107.58$107.58115,749,900——
2021-08-06$110.11$110.11143,899,000——
2021-08-05$112.35$112.35137,860,900——
2021-08-04$118.77$118.77225,368,700——
2021-08-03$112.56$112.56157,723,100——
2021-08-02$108.63$108.63115,581,900——
2021-07-30$106.19$106.19125,632,000——
2021-07-29$102.95$102.95164,091,800——
2021-07-28$97.93$97.93140,561,000——
2021-07-27$91.03$91.0369,427,000——
2021-07-26$91.82$91.8227,668,500——
2021-07-23$92.15$92.1531,708,900——
2021-07-22$91.21$91.2133,730,100——
2021-07-21$89.41$89.4129,469,900——
2021-07-20$87.11$87.1128,089,000——
2021-07-19$86.58$86.5839,244,800——
2021-07-16$85.89$85.8935,860,700——
2021-07-15$86.93$86.9338,944,700——
2021-07-14$89.05$89.0528,108,500——
2021-07-13$90.26$90.2630,367,600——
2021-07-12$90.81$90.8128,526,600——
2021-07-09$90.90$90.9035,278,400——
2021-07-08$89.74$89.7445,673,500——
2021-07-07$90.54$90.5451,498,500——
2021-07-06$94.47$94.4744,930,100——
2021-07-02$94.70$94.7051,316,700——
2021-07-01$93.31$93.3158,059,000——
2021-06-30$93.93$93.9370,721,500——
2021-06-29$89.52$89.5246,181,000——
2021-06-28$87.08$87.0830,262,000——
2021-06-25$85.62$85.6227,804,500——
2021-06-24$86.10$86.1042,217,700——
2021-06-23$83.82$83.8225,992,400——
2021-06-22$83.58$83.5832,107,700——
2021-06-21$82.59$82.5944,417,100——
2021-06-18$84.65$84.6558,736,800——
2021-06-17$84.56$84.5677,822,800——
2021-06-16$80.11$80.1129,598,300——
2021-06-15$80.47$80.4726,194,300——
2021-06-14$81.55$81.5527,830,200——
2021-06-11$81.31$81.3124,310,900——
2021-06-10$81.56$81.5628,606,400——
2021-06-09$79.96$79.9628,454,600——
2021-06-08$80.89$80.8926,956,600——
2021-06-07$81.35$81.3529,006,800——
2021-06-04$81.58$81.5826,387,800——
2021-06-03$80.28$80.2829,812,000——
2021-06-02$81.97$81.9735,203,200——
2021-06-01$80.81$80.8143,433,000——
2021-05-28$80.08$80.0840,952,700——
2021-05-27$78.42$78.4235,883,200——
2021-05-26$78.34$78.3430,354,000——
2021-05-25$77.86$77.8647,353,100——
2021-05-24$77.44$77.4433,194,300——
2021-05-21$77.17$77.1740,201,100——
2021-05-20$78.06$78.0649,135,000——
2021-05-19$76.23$76.2373,966,200——
2021-05-18$74.44$74.4431,982,500——
2021-05-17$74.65$74.6540,779,200——
2021-05-14$74.59$74.5938,355,800——
2021-05-13$73.09$73.0948,646,800——
2021-05-12$74.64$74.6442,531,400——
2021-05-11$76.83$76.8351,008,200——
2021-05-10$75.99$75.9945,134,500——
2021-05-07$78.81$78.8136,954,200——
2021-05-06$77.89$77.8938,661,300——
2021-05-05$77.83$77.8342,310,200——
2021-05-04$78.61$78.6159,194,300——
2021-05-03$78.55$78.5566,323,300——
2021-04-30$81.62$81.6246,601,900——
2021-04-29$83.91$83.9151,294,500——
2021-04-28$84.02$84.02108,920,300——
2021-04-27$85.21$85.2161,909,900——
2021-04-26$85.41$85.4157,594,500——
2021-04-23$82.76$82.7649,194,000——
2021-04-22$79.06$79.0638,846,100——
2021-04-21$81.61$81.6135,069,000——
2021-04-20$79.27$79.2734,977,800——
2021-04-19$81.11$81.1139,115,500——
2021-04-16$82.15$82.1547,280,600——
2021-04-15$83.01$83.0168,942,800——
2021-04-14$78.55$78.5534,263,800——
2021-04-13$80.19$80.1937,767,300——
2021-04-12$78.58$78.5862,098,800——
2021-04-09$82.76$82.7632,759,900——
2021-04-08$83.35$83.3541,925,300——
2021-04-07$82.20$82.2035,590,900——
2021-04-06$81.44$81.4429,327,900——
2021-04-05$81.43$81.4332,610,600——
2021-04-01$81.09$81.0940,182,400——
2021-03-31$78.50$78.5043,659,500——
2021-03-30$76.00$76.0039,169,300——
2021-03-29$77.14$77.1437,144,300——
2021-03-26$77.41$77.4149,148,700——
2021-03-25$76.22$76.2244,735,100——
2021-03-24$76.48$76.4843,753,600——
2021-03-23$78.38$78.3840,466,600——
2021-03-22$80.30$80.3039,648,600——
2021-03-19$79.06$79.0642,283,400——
2021-03-18$78.12$78.1251,036,500——
2021-03-17$82.63$82.6343,320,600——
2021-03-16$82.75$82.7542,971,600——
2021-03-15$82.50$82.5039,086,800——
2021-03-12$81.05$81.0532,938,000——
2021-03-11$81.23$81.2343,583,700——
2021-03-10$77.52$77.5245,416,600——
2021-03-09$78.53$78.5345,088,300——
2021-03-08$73.96$73.9654,563,900——
2021-03-05$78.52$78.5258,548,900——
2021-03-04$77.75$77.7560,549,400——
2021-03-03$80.86$80.8643,541,000——
2021-03-02$84.13$84.1334,828,200——
2021-03-01$86.39$86.3932,746,200——
2021-02-26$84.51$84.5148,962,900——
2021-02-25$82.42$82.4254,625,100——
2021-02-24$86.94$86.9440,821,200——
2021-02-23$84.74$84.7449,720,900——
2021-02-22$85.37$85.3736,930,200——
2021-02-19$89.58$89.5829,548,300——
2021-02-18$88.64$88.6435,624,900——
2021-02-17$89.94$89.9432,245,500——
2021-02-16$91.46$91.4635,105,900——
2021-02-12$93.77$93.7738,538,400——
2021-02-11$92.66$92.6635,571,000——
2021-02-10$92.35$92.3542,441,300——
2021-02-09$90.91$90.9137,596,400——
2021-02-08$91.47$91.4747,639,900——
2021-02-05$87.90$87.9030,268,700——
2021-02-04$87.84$87.8430,791,600——
2021-02-03$87.89$87.8932,312,900——
2021-02-02$88.86$88.8633,850,000——
2021-02-01$87.66$87.6642,359,300——
2021-01-29$85.64$85.6456,735,800——
2021-01-28$87.52$87.5247,048,400——
2021-01-27$88.84$88.8473,341,200——
2021-01-26$94.71$94.7159,449,100——
2021-01-25$94.13$94.1355,086,900——
2021-01-22$92.79$92.7971,294,700——
2021-01-21$91.53$91.5354,221,900——
2021-01-20$88.75$88.7535,185,800——
2021-01-19$89.45$89.4545,115,100——
2021-01-15$88.21$88.2149,340,300——
2021-01-14$90.79$90.7953,408,200——
2021-01-13$91.78$91.7860,712,900——
2021-01-12$95.36$95.3667,672,300——
2021-01-11$97.25$97.2548,600,200——
2021-01-08$94.58$94.5839,816,400——
2021-01-07$95.16$95.1642,897,200——
2021-01-06$90.33$90.3351,911,700——
2021-01-05$92.77$92.7734,208,000——
2021-01-04$92.30$92.3051,802,600——