Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 109.99 | 109.99 | 108.07 | 109.09 | 109.09 | 11,462 |
| 2024-02-27 | 109.80 | 110.10 | 106.97 | 109.99 | 109.99 | 12,276 |
| 2024-02-26 | 111.00 | 111.70 | 108.90 | 109.80 | 109.80 | 16,759 |
| 2024-02-23 | 113.39 | 114.26 | 108.98 | 110.35 | 110.35 | 47,439 |
| 2024-02-22 | 106.80 | 113.68 | 106.30 | 112.50 | 112.50 | 51,931 |
| 2024-02-21 | 100.80 | 102.31 | 99.750 | 102.31 | 102.31 | 107,220 |
| 2024-02-20 | 106.35 | 106.35 | 99.810 | 102.79 | 102.79 | 78,840 |
| 2024-02-19 | 107.49 | 112.46 | 106.36 | 108.79 | 108.79 | 3,764 |
| 2024-02-16 | 110.80 | 112.03 | 107.52 | 107.52 | 107.52 | 22,289 |
| 2024-02-15 | 110.66 | 112.00 | 109.23 | 110.06 | 110.06 | 23,416 |
| 2024-02-14 | 109.78 | 111.32 | 108.24 | 110.65 | 110.65 | 21,459 |
| 2024-02-09 | 107.48 | 108.57 | 105.15 | 106.59 | 106.59 | 9,402 |
| 2024-02-08 | 105.90 | 107.14 | 105.50 | 106.30 | 106.30 | 18,206 |
| 2024-02-07 | 104.92 | 107.17 | 104.85 | 106.20 | 106.20 | 31,969 |
| 2024-02-06 | 107.17 | 108.17 | 102.63 | 103.80 | 103.80 | 52,200 |
| 2024-02-05 | 112.38 | 112.71 | 107.47 | 108.60 | 108.60 | 11,030 |
| 2024-02-02 | 107.14 | 111.14 | 106.78 | 110.17 | 110.17 | 15,516 |
| 2024-02-01 | 104.80 | 105.82 | 102.65 | 105.82 | 105.82 | 8,021 |
| 2024-01-31 | 101.99 | 105.42 | 100.34 | 103.01 | 103.01 | 72,929 |
| 2024-01-30 | 109.50 | 110.44 | 104.79 | 105.80 | 105.80 | 20,441 |
| 2024-01-29 | 111.10 | 111.10 | 107.60 | 109.48 | 109.48 | 60,736 |
| 2024-01-26 | 109.65 | 111.34 | 107.29 | 107.63 | 107.63 | 50,622 |
| 2024-01-25 | 111.26 | 113.50 | 109.40 | 110.25 | 110.25 | 46,095 |
| 2024-01-24 | 105.24 | 111.10 | 104.96 | 110.00 | 110.00 | 35,288 |
| 2024-01-23 | 104.32 | 105.38 | 102.40 | 104.18 | 104.18 | 16,757 |
| 2024-01-22 | 110.00 | 110.00 | 102.24 | 106.26 | 106.26 | 38,741 |
| 2024-01-19 | 101.73 | 108.44 | 100.21 | 108.44 | 108.44 | 23,172 |
| 2024-01-18 | 101.01 | 104.10 | 97.930 | 100.28 | 100.28 | 21,332 |
| 2024-01-17 | 99.050 | 99.070 | 95.670 | 98.000 | 98.000 | 28,685 |
| 2024-01-16 | 90.750 | 98.150 | 90.750 | 98.150 | 98.150 | 16,404 |
| 2024-01-15 | 89.930 | 90.410 | 87.840 | 89.910 | 89.910 | 8,962 |
| 2024-01-12 | 90.000 | 90.990 | 88.440 | 90.990 | 90.990 | 12,169 |
| 2024-01-11 | 91.000 | 91.220 | 87.920 | 90.110 | 90.110 | 3,429 |
| 2024-01-10 | 92.300 | 92.300 | 89.840 | 90.590 | 90.590 | 61,564 |
| 2024-01-09 | 89.830 | 91.750 | 88.750 | 91.040 | 91.040 | 23,762 |
| 2024-01-08 | 86.120 | 89.630 | 85.610 | 88.860 | 88.860 | 7,346 |
| 2024-01-05 | 83.600 | 85.670 | 83.180 | 84.430 | 84.430 | 15,436 |
| 2024-01-04 | 83.110 | 84.480 | 82.150 | 83.530 | 83.530 | 26,757 |
| 2024-01-03 | 84.990 | 84.990 | 82.430 | 83.120 | 83.120 | 7,016 |
| 2024-01-02 | 89.040 | 89.040 | 84.640 | 84.990 | 84.990 | 32,840 |
| 2023-12-28 | 88.710 | 91.510 | 88.440 | 89.830 | 89.830 | 42,595 |
| 2023-12-27 | 86.830 | 88.380 | 86.820 | 88.300 | 88.300 | 25,146 |
| 2023-12-26 | 86.630 | 86.820 | 84.770 | 86.820 | 86.820 | 7,109 |
| 2023-12-22 | 85.270 | 85.900 | 84.170 | 84.930 | 84.930 | 7,114 |
| 2023-12-21 | 83.990 | 85.480 | 83.880 | 85.480 | 85.480 | 1,452 |
| 2023-12-20 | 86.820 | 86.820 | 83.110 | 83.620 | 83.620 | 3,441 |
| 2023-12-19 | 85.990 | 87.250 | 84.140 | 85.110 | 85.110 | 3,204 |
| 2023-12-18 | 85.000 | 86.330 | 84.830 | 85.080 | 85.080 | 4,112 |
| 2023-12-15 | 85.000 | 86.580 | 85.000 | 85.820 | 85.820 | 3,676 |
| 2023-12-14 | 86.280 | 86.600 | 83.500 | 84.320 | 84.320 | 20,716 |
| 2023-12-13 | 87.110 | 87.110 | 84.230 | 84.580 | 84.580 | 20,978 |
| 2023-12-12 | 83.260 | 86.750 | 81.650 | 85.400 | 85.400 | 28,191 |
| 2023-12-11 | 80.000 | 83.380 | 79.950 | 83.300 | 83.300 | 41,629 |
| 2023-12-08 | 78.880 | 80.170 | 78.240 | 79.320 | 79.320 | 16,878 |
| 2023-12-07 | 73.440 | 79.970 | 73.020 | 79.970 | 79.970 | 45,790 |
| 2023-12-06 | 72.670 | 74.940 | 71.370 | 71.600 | 71.600 | 12,237 |
| 2023-12-05 | 73.480 | 73.480 | 72.090 | 72.670 | 72.670 | 7,520 |
| 2023-12-04 | 74.000 | 74.020 | 71.770 | 73.480 | 73.480 | 27,691 |
| 2023-12-01 | 74.310 | 74.450 | 72.910 | 73.790 | 73.790 | 11,674 |
| 2023-11-30 | 76.220 | 77.050 | 73.960 | 74.320 | 74.320 | 4,827 |
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.