Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 351.50 | 351.50 | 334.65 | 335.35 | 335.35 | 34,833 |
| 2026-10-15 | 346.91 | 361.24 | 335.56 | 355.57 | 355.57 | 170,784 |
| 2026-10-14 | 373.00 | 373.99 | 356.91 | 359.26 | 359.26 | 55,273 |
| 2026-10-13 | 368.00 | 383.81 | 359.00 | 383.81 | 383.81 | 33,892 |
| 2026-10-09 | 394.00 | 395.07 | 377.89 | 379.50 | 379.50 | 48,274 |
| 2026-10-08 | 401.16 | 402.77 | 385.05 | 390.60 | 390.60 | 48,434 |
| 2026-10-07 | 397.20 | 405.10 | 395.80 | 405.10 | 405.10 | 49,280 |
| 2026-10-06 | 402.78 | 410.00 | 390.00 | 406.00 | 406.00 | 82,923 |
| 2026-10-05 | 404.93 | 404.93 | 386.24 | 397.46 | 397.46 | 62,027 |
| 2026-10-02 | 413.20 | 421.75 | 411.23 | 412.40 | 412.40 | 65,959 |
| 2026-10-01 | 396.50 | 403.61 | 391.08 | 403.38 | 403.38 | 132,307 |
| 2026-09-30 | 393.99 | 398.00 | 387.80 | 396.50 | 396.50 | 88,020 |
| 2026-09-29 | 399.90 | 406.14 | 394.76 | 396.50 | 396.50 | 38,536 |
| 2026-09-28 | 407.00 | 410.00 | 389.21 | 397.00 | 397.00 | 65,032 |
| 2026-09-25 | 414.50 | 416.13 | 406.57 | 410.50 | 410.50 | 82,142 |
| 2026-09-24 | 387.60 | 407.94 | 386.73 | 407.00 | 407.00 | 40,312 |
| 2026-09-23 | 397.29 | 399.51 | 391.39 | 396.00 | 396.00 | 36,230 |
| 2026-09-22 | 389.45 | 397.48 | 387.20 | 396.85 | 396.85 | 112,190 |
| 2026-09-21 | 370.00 | 392.97 | 369.05 | 391.00 | 391.00 | 90,227 |
| 2026-09-18 | 349.00 | 355.53 | 349.00 | 354.00 | 354.00 | 65,735 |
| 2026-09-17 | 340.71 | 354.50 | 340.00 | 348.57 | 348.57 | 104,041 |
| 2026-09-16 | 329.50 | 339.21 | 326.50 | 328.70 | 328.70 | 77,082 |
| 2026-09-15 | 321.20 | 329.94 | 320.20 | 325.40 | 325.40 | 41,986 |
| 2026-09-14 | 315.23 | 320.20 | 310.62 | 317.80 | 317.80 | 136,459 |
| 2026-09-11 | 326.00 | 332.32 | 319.00 | 331.20 | 331.20 | 98,507 |
| 2026-09-10 | 326.05 | 330.99 | 319.15 | 319.15 | 319.15 | 69,252 |
| 2026-09-09 | 318.80 | 335.18 | 318.39 | 333.25 | 333.25 | 117,872 |
| 2026-09-08 | 306.67 | 326.05 | 306.67 | 321.35 | 321.35 | 245,507 |
| 2026-09-04 | 296.93 | 305.20 | 293.43 | 304.96 | 304.96 | 75,480 |
| 2026-09-03 | 290.00 | 293.42 | 281.56 | 290.60 | 290.60 | 86,976 |
| 2026-09-02 | 294.00 | 297.51 | 290.33 | 291.00 | 291.00 | 98,239 |
| 2026-09-01 | 301.80 | 301.80 | 291.44 | 294.00 | 294.00 | 58,263 |
| 2026-08-31 | 302.00 | 306.99 | 299.70 | 304.00 | 304.00 | 43,982 |
| 2026-08-28 | 302.02 | 311.13 | 302.02 | 302.40 | 302.40 | 44,395 |
| 2026-08-27 | 311.59 | 313.10 | 303.73 | 306.00 | 306.00 | 47,780 |
| 2026-08-26 | 306.50 | 316.25 | 304.77 | 309.00 | 309.00 | 38,522 |
| 2026-08-25 | 302.31 | 309.51 | 301.47 | 308.49 | 308.49 | 59,160 |
| 2026-08-24 | 306.50 | 306.50 | 290.41 | 293.60 | 293.60 | 36,123 |
| 2026-08-21 | 308.00 | 308.80 | 298.24 | 304.50 | 304.50 | 33,386 |
| 2026-08-20 | 309.88 | 309.88 | 298.86 | 306.00 | 306.00 | 29,622 |
| 2026-08-19 | 317.34 | 317.34 | 299.00 | 302.24 | 302.24 | 193,958 |
| 2026-08-18 | 321.50 | 321.50 | 309.00 | 315.67 | 315.67 | 72,527 |
| 2026-08-17 | 335.00 | 335.30 | 328.00 | 329.15 | 329.15 | 21,399 |
| 2026-08-14 | 314.32 | 334.73 | 314.32 | 334.73 | 334.73 | 62,645 |
| 2026-08-13 | 307.64 | 322.50 | 307.64 | 313.60 | 313.60 | 46,495 |
| 2026-08-12 | 309.90 | 317.49 | 309.90 | 310.49 | 310.49 | 47,520 |
| 2026-08-11 | 303.51 | 306.82 | 295.99 | 306.01 | 306.01 | 65,389 |
| 2026-08-10 | 308.58 | 308.58 | 299.62 | 300.50 | 300.50 | 41,677 |
| 2026-08-07 | 317.00 | 319.93 | 303.00 | 305.80 | 305.80 | 65,110 |
| 2026-08-06 | 305.00 | 316.83 | 299.70 | 313.85 | 313.85 | 148,645 |
| 2026-08-05 | 306.97 | 320.10 | 303.72 | 310.22 | 310.22 | 132,016 |
| 2026-08-04 | 320.10 | 339.67 | 320.00 | 335.00 | 335.00 | 144,143 |
| 2026-08-03 | 294.19 | 312.01 | 288.35 | 308.29 | 308.29 | 87,754 |
| 2026-07-31 | 310.00 | 312.64 | 305.72 | 305.72 | 305.72 | 16,351 |
| 2026-07-30 | 289.01 | 315.76 | 289.01 | 308.00 | 308.00 | 52,673 |
| 2026-07-29 | 291.41 | 292.09 | 272.50 | 274.82 | 274.82 | 98,803 |
| 2026-07-28 | 304.90 | 305.24 | 284.00 | 292.99 | 292.99 | 62,936 |
| 2026-07-27 | 338.00 | 340.54 | 304.45 | 315.00 | 315.00 | 41,286 |
| 2026-07-24 | 346.15 | 348.00 | 328.78 | 330.10 | 330.10 | 64,010 |
| 2026-07-23 | 346.80 | 352.78 | 333.82 | 348.49 | 348.49 | 77,968 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.