Advanced Micro Devices, Inc. (SWX:AMD)
Switzerland · Delayed Price · Currency is CHF 418.35
+14.83 (3.68%)
At close: Jun 3, 2026
SWX:AMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 418.35 | 418.35 | 418.35 | 418.35 | 418.35 | 3.68% | - |
| Jun 2, 2026 | 403.52 | 403.52 | 403.52 | 403.52 | 403.52 | -0.02% | 20 |
| Jun 1, 2026 | 403.61 | 403.61 | 403.61 | 403.61 | 403.61 | 0.02% | - |
| May 29, 2026 | 403.54 | 403.54 | 403.54 | 403.54 | 403.54 | -1.07% | - |
| May 28, 2026 | 407.89 | 407.89 | 407.89 | 407.89 | 407.89 | 3.79% | - |
| May 27, 2026 | 400.64 | 400.64 | 393.00 | 393.00 | 393.00 | 0.80% | 36 |
| May 26, 2026 | 367.57 | 389.89 | 367.57 | 389.89 | 389.89 | 5.95% | 44 |
| May 22, 2026 | 370.00 | 370.00 | 367.89 | 368.00 | 368.00 | 5.57% | 1,010 |
| May 21, 2026 | 348.59 | 348.59 | 348.59 | 348.59 | 348.59 | - | - |
| May 20, 2026 | 348.59 | 348.59 | 348.59 | 348.59 | 348.59 | 7.15% | - |
| May 19, 2026 | 325.34 | 325.34 | 325.34 | 325.34 | 325.34 | -1.12% | - |
| May 18, 2026 | 329.04 | 329.04 | 329.04 | 329.04 | 329.04 | -8.25% | - |
| May 15, 2026 | 358.63 | 358.63 | 358.63 | 358.63 | 358.63 | 3.66% | 5 |
| May 13, 2026 | 345.97 | 345.97 | 345.97 | 345.97 | 345.97 | 0.30% | - |
| May 12, 2026 | 350.35 | 350.35 | 344.93 | 344.93 | 344.93 | 6.68% | 100 |
| May 11, 2026 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | - | - |
| May 8, 2026 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | - | - |
| May 7, 2026 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | - | - |
| May 6, 2026 | 323.34 | 323.34 | 323.34 | 323.34 | 323.34 | 18.40% | - |
| May 5, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 2.77% | - |
| May 4, 2026 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | 4.66% | - |
| Apr 30, 2026 | 253.91 | 253.91 | 253.91 | 253.91 | 253.91 | - | - |
| Apr 29, 2026 | 253.91 | 253.91 | 253.91 | 253.91 | 253.91 | - | - |
| Apr 28, 2026 | 253.91 | 253.91 | 253.91 | 253.91 | 253.91 | -3.64% | - |
| Apr 27, 2026 | 263.49 | 263.49 | 263.49 | 263.49 | 263.49 | -2.92% | - |
| Apr 24, 2026 | 271.41 | 271.41 | 271.41 | 271.41 | 271.41 | 12.88% | - |
| Apr 23, 2026 | 240.44 | 240.44 | 240.44 | 240.44 | 240.44 | 3.88% | - |
| Apr 22, 2026 | 231.46 | 231.46 | 231.46 | 231.46 | 231.46 | 6.30% | - |
| Apr 21, 2026 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 1.29% | - |
| Apr 20, 2026 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - | - |
| Apr 17, 2026 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | 0.42% | - |
| Apr 16, 2026 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | 7.45% | - |
| Apr 15, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 2.29% | - |
| Apr 14, 2026 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | 0.54% | - |
| Apr 13, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -0.45% | - |
| Apr 10, 2026 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | 5.74% | - |
| Apr 9, 2026 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | 1.81% | - |
| Apr 8, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 4.38% | - |
| Apr 7, 2026 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | 1.95% | - |
| Apr 2, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.79% | - |
| Apr 1, 2026 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | 4.19% | - |
| Mar 31, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.35% | - |
| Mar 30, 2026 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | -0.22% | - |
| Mar 27, 2026 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | -2.29% | - |
| Mar 26, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | -3.65% | - |
| Mar 25, 2026 | 171.16 | 171.16 | 171.16 | 171.16 | 171.16 | 7.08% | 2 |
| Mar 24, 2026 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0.78% | - |
| Mar 23, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.37% | - |
| Mar 20, 2026 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | 0.03% | - |
| Mar 19, 2026 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | 0.87% | - |