Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 103.58 | 108.20 | 103.45 | 107.65 | 107.65 | 45,931 |
| 2024-05-23 | 110.00 | 111.00 | 101.94 | 103.98 | 103.98 | 90,504 |
| 2024-05-22 | 105.99 | 108.98 | 105.59 | 106.17 | 106.17 | 32,921 |
| 2024-05-21 | 105.49 | 105.85 | 103.88 | 105.21 | 105.21 | 73,584 |
| 2024-05-20 | 106.10 | 107.60 | 105.12 | 105.49 | 105.49 | 40,181 |
| 2024-05-17 | 107.94 | 108.88 | 103.75 | 104.02 | 104.02 | 32,367 |
| 2024-05-16 | 102.62 | 107.76 | 102.41 | 104.99 | 104.99 | 29,604 |
| 2024-05-15 | 99.630 | 102.37 | 99.630 | 102.25 | 102.25 | 44,302 |
| 2024-05-14 | 96.950 | 98.430 | 95.500 | 98.000 | 98.000 | 22,928 |
| 2024-05-13 | 97.700 | 98.630 | 96.950 | 96.950 | 96.950 | 24,516 |
| 2024-05-10 | 98.010 | 100.30 | 97.460 | 97.710 | 97.710 | 38,109 |
| 2024-05-09 | 98.010 | 99.200 | 97.350 | 98.050 | 98.050 | 6,686 |
| 2024-05-08 | 97.850 | 98.760 | 97.180 | 97.630 | 97.630 | 32,322 |
| 2024-05-07 | 98.580 | 99.350 | 97.560 | 98.060 | 98.060 | 11,304 |
| 2024-05-06 | 97.500 | 99.190 | 96.390 | 99.100 | 99.100 | 22,850 |
| 2024-05-03 | 93.000 | 95.640 | 93.000 | 95.530 | 95.530 | 35,713 |
| 2024-05-02 | 93.800 | 94.600 | 90.180 | 93.000 | 93.000 | 239,581 |
| 2024-04-30 | 103.19 | 105.02 | 102.52 | 102.52 | 102.52 | 28,218 |
| 2024-04-29 | 102.00 | 102.78 | 99.960 | 102.40 | 102.40 | 24,047 |
| 2024-04-26 | 100.99 | 101.42 | 98.500 | 100.56 | 100.56 | 11,085 |
| 2024-04-25 | 96.500 | 100.15 | 94.950 | 99.990 | 99.990 | 23,014 |
| 2024-04-24 | 99.380 | 101.34 | 97.130 | 97.530 | 97.530 | 25,211 |
| 2024-04-23 | 97.900 | 98.740 | 97.430 | 97.590 | 97.590 | 15,719 |
| 2024-04-22 | 95.640 | 97.550 | 94.800 | 96.210 | 96.210 | 12,995 |
| 2024-04-19 | 101.50 | 101.50 | 94.400 | 95.640 | 95.640 | 73,743 |
| 2024-04-18 | 101.00 | 102.67 | 99.810 | 102.11 | 102.11 | 22,772 |
| 2024-04-17 | 107.90 | 107.95 | 101.00 | 101.00 | 101.00 | 28,102 |
| 2024-04-16 | 106.45 | 108.40 | 106.21 | 107.52 | 107.52 | 23,161 |
| 2024-04-15 | 104.91 | 106.20 | 103.25 | 103.92 | 103.92 | 19,011 |
| 2024-04-12 | 106.95 | 106.95 | 103.85 | 104.70 | 104.70 | 28,860 |
| 2024-04-11 | 106.25 | 108.71 | 105.75 | 108.25 | 108.25 | 23,987 |
| 2024-04-10 | 105.30 | 107.39 | 104.31 | 105.85 | 105.85 | 28,304 |
| 2024-04-09 | 106.90 | 107.35 | 105.00 | 106.11 | 106.11 | 27,770 |
| 2024-04-08 | 107.37 | 108.09 | 105.28 | 107.00 | 107.00 | 17,317 |
| 2024-04-05 | 105.41 | 109.29 | 104.60 | 107.92 | 107.92 | 14,738 |
| 2024-04-04 | 114.59 | 114.59 | 104.83 | 105.40 | 105.40 | 43,319 |
| 2024-04-03 | 112.83 | 115.55 | 112.24 | 114.14 | 114.14 | 14,696 |
| 2024-04-02 | 115.31 | 115.31 | 110.26 | 112.60 | 112.60 | 50,724 |
| 2024-04-01 | 114.98 | 117.68 | 112.89 | 116.20 | 116.20 | 20,142 |
| 2024-03-28 | 111.93 | 114.35 | 111.58 | 112.90 | 112.90 | 54,613 |
| 2024-03-27 | 111.53 | 112.80 | 109.52 | 111.58 | 111.58 | 37,203 |
| 2024-03-26 | 111.64 | 113.77 | 110.15 | 110.50 | 110.50 | 17,260 |
| 2024-03-25 | 108.00 | 113.85 | 107.59 | 111.40 | 111.40 | 32,550 |
| 2024-03-22 | 111.45 | 112.97 | 109.16 | 112.39 | 112.39 | 24,874 |
| 2024-03-21 | 114.17 | 116.66 | 110.80 | 111.47 | 111.47 | 74,969 |
| 2024-03-20 | 114.23 | 114.35 | 108.98 | 111.46 | 111.46 | 70,693 |
| 2024-03-19 | 115.56 | 116.86 | 111.48 | 114.02 | 114.02 | 72,121 |
| 2024-03-18 | 120.27 | 121.19 | 118.09 | 120.78 | 120.78 | 39,443 |
| 2024-03-15 | 115.61 | 120.89 | 115.20 | 118.30 | 118.30 | 73,218 |
| 2024-03-14 | 119.85 | 122.31 | 114.84 | 116.48 | 116.48 | 51,473 |
| 2024-03-13 | 125.64 | 125.64 | 119.82 | 120.74 | 120.74 | 29,398 |
| 2024-03-12 | 124.01 | 125.69 | 121.12 | 125.65 | 125.65 | 39,886 |
| 2024-03-11 | 126.28 | 127.00 | 122.20 | 123.08 | 123.08 | 76,494 |
| 2024-03-08 | 131.40 | 141.02 | 126.02 | 126.02 | 126.02 | 175,766 |
| 2024-03-07 | 130.65 | 131.98 | 128.65 | 129.51 | 129.51 | 77,248 |
| 2024-03-06 | 130.00 | 132.64 | 128.52 | 129.65 | 129.65 | 26,928 |
| 2024-03-05 | 125.43 | 128.96 | 123.48 | 128.96 | 128.96 | 31,978 |
| 2024-03-04 | 126.02 | 130.13 | 126.00 | 127.99 | 127.99 | 34,711 |
| 2024-03-01 | 123.02 | 125.45 | 121.68 | 125.24 | 125.24 | 35,042 |
| 2024-02-29 | 109.32 | 119.88 | 109.32 | 119.50 | 119.50 | 34,415 |
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.