Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	54.200	55.350	53.000	53.880	53.880	34,656
2023-03-09	54.900	56.300	54.000	54.380	54.380	23,192
2023-03-08	53.270	54.910	52.890	54.910	54.910	26,682
2023-03-07	53.000	54.850	52.480	53.290	53.290	18,438
2023-03-06	53.100	53.680	52.410	52.460	52.460	13,971
2023-03-03	52.520	53.070	51.870	53.020	53.020	33,898
2023-03-02	50.580	52.720	50.100	52.520	52.520	22,015
2023-03-01	51.490	51.950	49.620	49.620	49.620	14,773
2023-02-28	51.290	52.240	50.530	51.490	51.490	21,525
2023-02-27	50.640	52.060	50.640	51.500	51.500	26,091
2023-02-24	51.040	51.040	50.160	50.640	50.640	13,294
2023-02-23	51.200	51.690	50.180	51.250	51.250	32,965
2023-02-22	49.410	50.080	49.080	49.080	49.080	14,184
2023-02-17	51.640	52.000	50.110	50.450	50.450	15,971
2023-02-16	55.000	55.190	52.360	52.800	52.800	23,583
2023-02-15	55.850	55.850	54.540	55.000	55.000	9,489
2023-02-14	53.730	55.880	53.000	55.850	55.850	30,564
2023-02-13	53.390	54.250	52.610	54.170	54.170	13,151
2023-02-10	53.670	54.140	52.860	53.080	53.080	18,071
2023-02-08	56.320	57.240	54.960	55.260	55.260	20,554
2023-02-07	54.500	57.990	53.670	57.990	57.990	44,659
2023-02-06	55.480	55.800	53.790	53.920	53.920	30,020
2023-02-03	55.050	56.840	54.970	55.210	55.210	5,416
2023-02-02	52.800	55.800	52.110	55.100	55.100	69,995
2023-02-01	49.000	53.960	48.680	53.960	53.960	80,471
2023-01-31	46.400	47.550	45.880	47.370	47.370	43,585
2023-01-30	48.280	48.280	46.190	46.380	46.380	30,680
2023-01-27	47.580	48.950	46.180	48.280	48.280	52,493
2023-01-26	48.250	49.000	47.200	47.580	47.580	77,438
2023-01-25	48.150	48.150	46.000	47.470	47.470	27,006
2023-01-24	49.640	49.640	47.410	47.920	47.920	92,690
2023-01-23	46.680	49.690	46.620	49.680	49.680	137,281
2023-01-20	44.330	45.670	44.130	45.580	45.580	21,660
2023-01-19	45.640	45.640	44.000	44.130	44.130	41,308
2023-01-18	46.980	46.980	45.280	45.640	45.640	53,203
2023-01-17	48.000	48.000	43.800	43.800	43.800	43,245
2023-01-16	48.500	48.500	45.550	48.000	48.000	1,786
2023-01-13	45.100	47.110	44.230	47.110	47.110	13,899
2023-01-12	45.000	45.570	43.470	45.050	45.050	16,427
2023-01-11	44.650	44.690	43.970	44.340	44.340	1,475
2023-01-10	44.460	44.460	43.470	44.250	44.250	3,502
2023-01-09	43.000	45.570	43.000	44.460	44.460	20,978
2023-01-06	41.510	42.480	39.780	42.480	42.480	6,086
2023-01-05	45.030	45.030	41.870	41.890	41.890	8,760
2023-01-04	43.990	44.710	43.560	44.280	44.280	5,318
2023-01-03	44.720	44.720	43.340	43.750	43.750	5,536
2023-01-02	42.560	44.720	42.520	44.720	44.720	1,853
2022-12-29	40.910	43.000	40.910	42.560	42.560	31,686
2022-12-28	41.430	41.480	40.870	40.930	40.930	1,750
2022-12-27	42.450	42.490	41.610	42.020	42.020	26,971
2022-12-26	41.400	42.510	41.400	42.480	42.480	314
2022-12-23	40.000	41.520	40.000	41.400	41.400	8,114
2022-12-22	43.450	43.590	40.410	41.060	41.060	28,856
2022-12-21	42.550	44.040	42.210	43.730	43.730	7,976
2022-12-20	42.820	42.820	41.870	42.550	42.550	9,895
2022-12-19	43.650	43.650	42.310	42.550	42.550	3,593
2022-12-16	43.600	44.290	42.860	43.260	43.260	5,568
2022-12-15	45.050	45.050	44.000	44.300	44.300	11,688
2022-12-14	47.700	47.710	45.630	45.760	45.760	13,103
2022-12-13	47.350	49.530	46.800	47.880	47.880	17,540

← NewerPage 16 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.