Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 102.32 | 104.90 | 100.75 | 104.90 | 104.90 | 34,974 |
| 2024-08-16 | 100.49 | 102.23 | 99.160 | 101.05 | 101.05 | 16,590 |
| 2024-08-15 | 97.450 | 101.41 | 97.440 | 100.78 | 100.78 | 67,080 |
| 2024-08-14 | 96.500 | 98.340 | 93.600 | 95.320 | 95.320 | 68,577 |
| 2024-08-13 | 94.500 | 96.500 | 94.500 | 95.820 | 95.820 | 46,041 |
| 2024-08-12 | 92.510 | 94.710 | 91.450 | 93.570 | 93.570 | 33,192 |
| 2024-08-09 | 94.500 | 94.500 | 91.200 | 93.000 | 93.000 | 43,386 |
| 2024-08-08 | 92.700 | 95.190 | 91.080 | 94.400 | 94.400 | 27,896 |
| 2024-08-07 | 92.210 | 95.400 | 90.490 | 90.490 | 90.490 | 67,086 |
| 2024-08-06 | 96.300 | 96.690 | 91.700 | 92.140 | 92.140 | 95,415 |
| 2024-08-05 | 89.710 | 99.750 | 88.160 | 97.200 | 97.200 | 145,502 |
| 2024-08-02 | 95.790 | 98.040 | 93.900 | 94.400 | 94.400 | 69,384 |
| 2024-08-01 | 102.50 | 103.83 | 93.570 | 94.500 | 94.500 | 146,834 |
| 2024-07-31 | 105.99 | 108.19 | 100.48 | 102.21 | 102.21 | 123,344 |
| 2024-07-30 | 98.950 | 99.840 | 94.800 | 96.970 | 96.970 | 30,450 |
| 2024-07-29 | 99.580 | 101.72 | 97.960 | 97.960 | 97.960 | 39,459 |
| 2024-07-26 | 99.030 | 99.900 | 97.320 | 98.560 | 98.560 | 31,010 |
| 2024-07-25 | 102.05 | 102.30 | 96.910 | 97.990 | 97.990 | 54,186 |
| 2024-07-24 | 106.89 | 108.22 | 102.34 | 102.34 | 102.34 | 46,703 |
| 2024-07-23 | 107.80 | 109.42 | 107.20 | 107.20 | 107.20 | 20,197 |
| 2024-07-22 | 107.00 | 109.00 | 106.15 | 108.28 | 108.28 | 39,221 |
| 2024-07-19 | 108.95 | 108.95 | 105.16 | 106.55 | 106.55 | 34,727 |
| 2024-07-18 | 112.57 | 113.40 | 106.36 | 108.12 | 108.12 | 68,357 |
| 2024-07-17 | 116.27 | 116.45 | 109.45 | 109.45 | 109.45 | 160,629 |
| 2024-07-16 | 122.95 | 122.95 | 118.39 | 120.67 | 120.67 | 54,535 |
| 2024-07-15 | 125.50 | 126.50 | 121.60 | 122.14 | 122.14 | 39,514 |
| 2024-07-12 | 124.00 | 127.32 | 122.65 | 123.30 | 123.30 | 98,209 |
| 2024-07-11 | 124.85 | 126.66 | 120.50 | 124.00 | 124.00 | 47,065 |
| 2024-07-10 | 120.03 | 126.39 | 119.58 | 124.60 | 124.60 | 52,665 |
| 2024-07-09 | 121.97 | 122.93 | 118.59 | 120.11 | 120.11 | 53,430 |
| 2024-07-08 | 119.68 | 122.40 | 118.56 | 122.00 | 122.00 | 81,947 |
| 2024-07-05 | 112.29 | 119.17 | 112.29 | 118.68 | 118.68 | 78,814 |
| 2024-07-04 | 114.12 | 115.89 | 112.00 | 112.05 | 112.05 | 20,515 |
| 2024-07-03 | 116.99 | 116.99 | 113.15 | 113.89 | 113.89 | 52,007 |
| 2024-07-02 | 110.50 | 116.99 | 110.15 | 116.99 | 116.99 | 103,893 |
| 2024-07-01 | 114.00 | 114.06 | 107.30 | 111.80 | 111.80 | 90,216 |
| 2024-06-28 | 110.50 | 115.82 | 110.50 | 113.50 | 113.50 | 81,398 |
| 2024-06-27 | 108.00 | 110.54 | 108.00 | 110.38 | 110.38 | 54,177 |
| 2024-06-26 | 110.04 | 110.80 | 107.60 | 108.89 | 108.89 | 51,845 |
| 2024-06-25 | 108.51 | 109.13 | 106.13 | 109.13 | 109.13 | 66,954 |
| 2024-06-24 | 109.56 | 110.24 | 106.50 | 108.00 | 108.00 | 72,274 |
| 2024-06-21 | 110.65 | 110.97 | 107.40 | 109.56 | 109.56 | 36,437 |
| 2024-06-20 | 106.15 | 113.62 | 105.31 | 110.86 | 110.86 | 91,205 |
| 2024-06-19 | 106.02 | 106.02 | 104.79 | 105.41 | 105.41 | 9,336 |
| 2024-06-18 | 106.80 | 107.08 | 103.70 | 104.70 | 104.70 | 49,255 |
| 2024-06-17 | 107.50 | 107.75 | 104.35 | 107.47 | 107.47 | 44,800 |
| 2024-06-14 | 106.70 | 108.30 | 105.95 | 107.10 | 107.10 | 60,992 |
| 2024-06-13 | 108.94 | 109.97 | 106.40 | 107.81 | 107.81 | 36,992 |
| 2024-06-12 | 106.96 | 109.80 | 106.71 | 107.48 | 107.48 | 56,571 |
| 2024-06-11 | 107.72 | 108.20 | 105.00 | 106.56 | 106.56 | 29,424 |
| 2024-06-10 | 110.11 | 110.88 | 106.98 | 107.50 | 107.50 | 75,520 |
| 2024-06-07 | 109.99 | 112.39 | 109.30 | 112.39 | 112.39 | 54,947 |
| 2024-06-06 | 110.53 | 111.48 | 108.05 | 110.12 | 110.12 | 22,756 |
| 2024-06-05 | 106.65 | 110.38 | 106.65 | 110.30 | 110.30 | 55,226 |
| 2024-06-04 | 106.92 | 108.54 | 105.10 | 105.79 | 105.79 | 36,109 |
| 2024-06-03 | 111.00 | 112.45 | 105.35 | 106.70 | 106.70 | 41,760 |
| 2024-05-31 | 107.90 | 110.70 | 104.90 | 110.00 | 110.00 | 42,426 |
| 2024-05-29 | 109.90 | 109.90 | 105.85 | 107.67 | 107.67 | 29,240 |
| 2024-05-28 | 108.28 | 112.61 | 106.32 | 110.06 | 110.06 | 89,349 |
| 2024-05-27 | 107.87 | 109.99 | 106.85 | 109.75 | 109.75 | 22,312 |
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.