Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	65.560	67.960	65.560	67.220	67.220	5,708
2023-08-31	65.040	66.820	64.800	65.250	65.250	3,331
2023-08-30	64.320	65.100	63.760	64.880	64.880	3,420
2023-08-29	62.500	64.830	62.500	64.360	64.360	14,427
2023-08-28	63.200	63.520	62.010	62.500	62.500	129,911
2023-08-25	62.070	63.260	61.010	62.160	62.160	24,477
2023-08-24	68.010	68.020	61.490	62.070	62.070	40,161
2023-08-23	65.180	66.820	64.680	66.690	66.690	113,170
2023-08-22	68.190	68.190	64.770	65.180	65.180	13,660
2023-08-21	66.460	67.590	65.880	67.590	67.590	8,216
2023-08-18	64.430	65.700	63.530	65.520	65.520	17,523
2023-08-17	66.730	66.730	64.960	65.160	65.160	7,017
2023-08-16	70.610	70.610	66.640	67.020	67.020	15,453
2023-08-15	69.920	70.210	68.770	69.220	69.220	24,371
2023-08-14	67.480	69.250	65.600	69.240	69.240	24,579
2023-08-11	66.740	66.740	65.280	65.990	65.990	31,159
2023-08-10	67.790	68.840	66.610	67.370	67.370	11,289
2023-08-09	69.010	69.290	66.710	67.790	67.790	22,223
2023-08-08	70.740	71.000	68.320	69.130	69.130	14,437
2023-08-07	71.000	72.770	70.650	71.320	71.320	33,636
2023-08-04	69.330	72.000	69.190	70.310	70.310	20,801
2023-08-03	66.000	69.990	66.000	69.000	69.000	7,984
2023-08-02	72.200	72.280	64.870	65.800	65.800	46,651
2023-08-01	68.000	70.790	67.600	70.310	70.310	24,741
2023-07-31	66.850	67.960	66.660	67.540	67.540	21,655
2023-07-28	66.390	67.870	66.390	66.860	66.860	14,517
2023-07-27	66.100	67.790	65.520	65.830	65.830	23,966
2023-07-26	67.340	67.340	64.760	64.800	64.800	17,548
2023-07-25	65.990	67.670	65.660	67.350	67.350	10,943
2023-07-24	66.450	66.450	64.750	65.190	65.190	14,939
2023-07-21	66.680	66.700	65.470	66.450	66.450	37,019
2023-07-20	69.020	69.020	65.650	66.500	66.500	19,258
2023-07-19	71.820	73.000	69.410	70.470	70.470	25,729
2023-07-18	70.810	71.180	69.470	71.010	71.010	24,556
2023-07-17	70.000	71.490	68.390	71.140	71.140	14,037
2023-07-14	69.350	73.090	69.140	70.700	70.700	19,382
2023-07-13	69.160	69.560	68.350	69.560	69.560	32,146
2023-07-12	67.700	69.170	67.440	69.030	69.030	19,747
2023-07-11	69.500	69.500	66.790	67.970	67.970	11,204
2023-07-10	68.810	69.270	67.140	69.000	69.000	19,359
2023-07-07	70.990	70.990	68.810	68.810	68.810	7,144
2023-07-06	68.500	69.960	67.500	69.760	69.760	22,426
2023-07-05	70.250	71.110	69.100	69.360	69.360	15,774
2023-07-04	69.950	69.950	69.150	69.510	69.510	476
2023-07-03	68.250	70.000	68.000	69.950	69.950	7,751
2023-06-30	67.980	69.000	67.930	68.250	68.250	26,202
2023-06-29	68.000	68.480	66.960	67.300	67.300	6,449
2023-06-28	65.470	67.600	65.240	66.730	66.730	3,552
2023-06-27	64.450	66.450	64.130	66.200	66.200	32,326
2023-06-26	66.490	67.000	64.000	64.400	64.400	32,626
2023-06-23	65.200	66.340	64.380	66.320	66.320	7,282
2023-06-22	67.580	68.020	65.740	66.060	66.060	32,514
2023-06-21	72.300	72.300	66.700	67.400	67.400	29,746
2023-06-20	71.400	72.560	70.620	71.110	71.110	22,011
2023-06-19	72.000	72.190	71.250	71.250	71.250	1,138
2023-06-16	75.270	75.900	72.250	72.410	72.410	42,072
2023-06-15	76.360	76.360	73.770	74.950	74.950	12,201
2023-06-14	76.800	77.800	75.450	75.990	75.990	34,069
2023-06-13	80.020	80.910	74.940	75.290	75.290	107,949
2023-06-12	78.930	79.750	77.170	78.530	78.530	51,776

← NewerPage 14 of 21 · 1,246 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.