Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	74.370	77.620	74.370	76.050	76.050	49,694
2023-06-07	76.150	76.620	72.300	72.300	72.300	36,579
2023-06-06	73.500	76.500	72.990	75.780	75.780	12,907
2023-06-02	74.510	75.100	72.920	72.920	72.920	41,159
2023-06-01	74.500	75.920	73.550	74.500	74.500	40,520
2023-05-31	78.100	78.400	75.000	75.010	75.010	33,357
2023-05-30	82.180	82.740	78.100	78.100	78.100	19,948
2023-05-29	79.600	81.030	79.000	79.150	79.150	2,468
2023-05-26	75.910	79.390	75.910	78.930	78.930	38,450
2023-05-25	73.250	75.840	72.600	75.570	75.570	55,619
2023-05-24	65.660	67.140	65.160	67.080	67.080	17,265
2023-05-23	67.100	68.690	66.720	67.300	67.300	29,162
2023-05-22	67.480	67.500	64.580	67.100	67.100	24,898
2023-05-19	66.940	66.940	65.440	66.190	66.190	23,010
2023-05-18	64.340	67.060	64.340	67.040	67.040	13,402
2023-05-17	63.000	64.300	62.410	64.300	64.300	17,294
2023-05-16	59.740	63.940	59.550	63.070	63.070	15,594
2023-05-15	58.490	59.460	57.810	59.410	59.410	14,108
2023-05-12	59.750	59.970	57.700	58.500	58.500	11,877
2023-05-11	58.300	61.640	58.300	59.940	59.940	37,953
2023-05-10	59.790	61.820	59.400	60.080	60.080	35,296
2023-05-09	59.480	59.990	58.840	59.420	59.420	38,362
2023-05-08	55.350	59.790	55.270	59.550	59.550	19,234
2023-05-05	52.850	55.780	52.520	55.500	55.500	30,479
2023-05-04	50.750	56.250	50.650	53.800	53.800	61,638
2023-05-03	52.620	53.650	50.670	51.030	51.030	45,076
2023-05-02	55.850	57.050	55.630	56.320	56.320	37,923
2023-04-28	54.660	55.890	54.110	55.840	55.840	7,359
2023-04-27	53.610	54.500	52.850	54.500	54.500	34,026
2023-04-26	54.370	57.870	54.020	54.310	54.310	6,616
2023-04-25	55.050	55.050	53.200	53.200	53.200	81,958
2023-04-24	55.550	56.130	54.620	55.190	55.190	5,673
2023-04-20	57.350	57.570	56.080	56.800	56.800	7,822
2023-04-19	55.710	57.350	55.630	57.350	57.350	17,104
2023-04-18	56.340	57.030	55.710	55.710	55.710	7,963
2023-04-17	55.850	55.850	54.700	55.280	55.280	6,405
2023-04-14	56.520	57.270	55.940	56.100	56.100	4,980
2023-04-13	57.220	57.220	56.500	56.880	56.880	12,962
2023-04-12	58.890	59.280	57.000	57.140	57.140	6,059
2023-04-11	60.260	60.260	58.060	58.850	58.850	5,107
2023-04-10	58.450	60.750	57.850	60.290	60.290	36,840
2023-04-06	58.270	58.710	57.500	58.610	58.610	14,331
2023-04-05	60.000	60.000	57.690	58.270	58.270	55,078
2023-04-04	61.190	61.540	60.700	60.700	60.700	15,495
2023-04-03	61.780	61.780	60.020	60.810	60.810	21,246
2023-03-31	61.000	62.250	60.690	61.780	61.780	13,313
2023-03-30	62.490	63.500	62.290	62.370	62.370	26,152
2023-03-29	61.320	62.260	61.110	61.940	61.940	23,817
2023-03-28	62.260	62.570	60.000	61.310	61.310	54,357
2023-03-27	64.990	64.990	62.480	63.000	63.000	48,634
2023-03-24	67.390	67.390	63.740	64.100	64.100	23,573
2023-03-23	64.170	67.430	64.170	66.410	66.410	51,174
2023-03-22	62.990	66.250	62.810	64.170	64.170	59,531
2023-03-21	63.390	64.890	61.620	62.990	62.990	19,873
2023-03-20	64.450	64.450	61.010	63.400	63.400	16,800
2023-03-17	62.900	64.750	62.900	64.350	64.350	57,839
2023-03-16	59.990	63.790	59.310	62.900	62.900	61,700
2023-03-15	56.820	59.810	56.820	59.450	59.450	52,787
2023-03-14	54.550	57.900	54.550	57.090	57.090	40,785
2023-03-13	52.800	54.750	51.680	54.140	54.140	29,244

← NewerPage 15 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.