Advanced Micro Devices Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	76.220	77.050	73.960	74.320	74.320	4,827
2023-11-29	75.660	76.850	75.260	75.800	75.800	26,722
2023-11-28	75.190	75.190	73.690	74.370	74.370	6,706
2023-11-27	74.950	75.640	74.340	75.280	75.280	15,586
2023-11-24	75.200	75.200	74.490	74.950	74.950	4,764
2023-11-23	75.950	75.950	72.700	75.200	75.200	579
2023-11-22	73.400	76.320	73.130	75.530	75.530	29,979
2023-11-21	73.740	73.740	72.210	72.910	72.910	29,781
2023-11-20	73.970	74.060	73.020	73.740	73.740	4,517
2023-11-17	74.490	74.490	73.000	73.690	73.690	14,106
2023-11-16	74.090	74.090	70.850	73.290	73.290	26,432
2023-11-14	71.660	74.480	71.530	74.190	74.190	31,032
2023-11-13	73.490	73.490	71.180	71.380	71.380	30,555
2023-11-10	70.200	73.490	70.200	73.480	73.480	31,084
2023-11-09	69.260	70.980	69.260	69.860	69.860	34,952
2023-11-08	69.430	70.000	69.110	69.260	69.260	51,328
2023-11-07	67.630	69.510	67.560	68.980	68.980	32,326
2023-11-06	69.000	69.440	67.580	68.120	68.120	9,010
2023-11-03	66.970	69.350	66.010	68.980	68.980	11,532
2023-11-01	62.000	67.290	61.970	66.920	66.920	13,400
2023-10-31	60.800	63.000	59.840	63.000	63.000	5,216
2023-10-30	60.450	60.950	59.410	60.590	60.590	19,828
2023-10-27	58.600	60.680	58.590	60.680	60.680	1,819
2023-10-26	59.960	60.380	58.320	58.590	58.590	20,543
2023-10-25	62.810	62.810	59.500	59.960	59.960	14,475
2023-10-24	62.020	63.490	62.020	63.330	63.330	8,709
2023-10-23	65.380	65.380	62.650	62.840	62.840	13,167
2023-10-20	64.740	65.730	63.830	64.090	64.090	5,144
2023-10-19	64.500	66.410	64.350	64.350	64.350	1,843
2023-10-18	67.380	67.380	64.350	64.500	64.500	2,852
2023-10-17	66.310	66.710	64.500	66.050	66.050	2,493
2023-10-16	66.650	67.680	66.630	67.170	67.170	2,900
2023-10-13	69.980	69.980	66.710	66.910	66.910	3,840
2023-10-11	69.040	69.500	68.010	68.010	68.010	11,992
2023-10-10	68.350	69.650	67.900	69.040	69.040	15,596
2023-10-09	69.000	69.000	67.850	68.350	68.350	24,506
2023-10-06	66.490	69.500	65.850	69.500	69.500	12,638
2023-10-05	68.460	68.460	64.990	66.790	66.790	4,861
2023-10-04	64.490	68.470	64.490	68.470	68.470	7,227
2023-10-03	64.920	65.530	63.920	63.920	63.920	15,698
2023-10-02	64.990	65.500	64.500	64.830	64.830	27,110
2023-09-29	65.660	65.700	64.390	64.990	64.990	14,170
2023-09-28	62.400	65.320	62.280	65.280	65.280	8,737
2023-09-27	60.590	62.400	60.430	61.600	61.600	13,049
2023-09-26	60.250	60.250	59.470	59.740	59.740	115,617
2023-09-25	59.280	60.390	58.930	60.250	60.250	3,452
2023-09-22	59.720	60.450	59.000	59.250	59.250	13,724
2023-09-21	60.850	60.850	59.210	59.310	59.310	36,226
2023-09-20	62.090	62.750	61.100	61.440	61.440	26,207
2023-09-19	61.760	62.540	61.300	62.190	62.190	18,715
2023-09-18	61.250	62.250	60.410	60.850	60.850	16,967
2023-09-15	64.500	64.640	61.700	61.920	61.920	51,575
2023-09-14	67.500	67.500	65.000	65.420	65.420	30,320
2023-09-13	64.810	66.670	64.770	66.170	66.170	9,479
2023-09-12	64.590	65.810	64.260	64.670	64.670	3,955
2023-09-11	66.650	66.650	63.650	65.000	65.000	8,879
2023-09-08	68.300	68.300	65.920	65.920	65.920	15,355
2023-09-06	69.060	69.460	67.500	68.400	68.400	20,985
2023-09-05	67.230	69.570	66.250	69.370	69.370	15,094
2023-09-04	67.220	67.220	66.640	66.980	66.980	895

← NewerPage 13 of 21 · 1,250 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.