Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	45.420	46.820	45.080	46.810	46.810	8,060
2022-12-09	46.580	46.680	44.990	45.080	45.080	5,334
2022-12-08	45.940	46.160	45.000	45.940	45.940	22,420
2022-12-07	45.180	46.380	45.120	45.770	45.770	37,085
2022-12-06	48.110	48.440	46.000	46.070	46.070	11,914
2022-12-05	48.720	49.120	48.130	48.420	48.420	22,047
2022-12-02	49.930	50.190	48.000	49.380	49.380	56,429
2022-12-01	50.710	51.050	49.800	50.430	50.430	8,742
2022-11-30	48.450	50.360	47.690	50.250	50.250	69,491
2022-11-29	49.000	49.270	48.290	48.450	48.450	182,054
2022-11-28	50.020	50.510	48.790	48.920	48.920	153,139
2022-11-25	51.590	51.590	50.400	50.980	50.980	5,552
2022-11-24	51.000	51.890	50.500	51.890	51.890	126
2022-11-23	51.000	52.610	50.890	50.990	50.990	111,837
2022-11-22	48.690	50.360	48.340	50.350	50.350	139,369
2022-11-21	49.200	49.240	47.320	48.120	48.120	10,437
2022-11-18	403.00	409.00	385.61	393.60	49.200	16,456
2022-11-17	392.14	405.07	385.00	398.58	49.823	53,696
2022-11-16	400.00	403.75	388.57	389.07	48.634	22,664
2022-11-14	386.03	402.36	386.03	393.68	49.210	83,056
2022-11-11	369.14	391.10	364.43	386.03	48.254	80,472
2022-11-10	316.39	369.99	316.23	367.45	45.931	70,440
2022-11-09	326.83	326.83	310.19	310.97	38.871	93,176
2022-11-08	332.50	334.47	323.98	330.66	41.333	13,440
2022-11-07	318.07	326.81	314.77	326.81	40.851	45,608
2022-11-04	310.49	316.20	306.00	314.37	39.296	94,488
2022-11-03	306.05	318.50	299.00	310.49	38.811	97,272
2022-11-01	317.58	318.40	305.71	306.05	38.256	55,768
2022-10-31	325.88	327.11	310.00	310.66	38.833	12,368
2022-10-28	314.79	332.05	314.79	328.59	41.074	51,344
2022-10-27	328.50	332.42	312.50	313.26	39.158	90,816
2022-10-26	321.11	324.09	316.57	321.32	40.165	37,096
2022-10-25	317.45	328.91	317.45	326.06	40.758	26,520
2022-10-24	310.33	311.84	300.49	311.59	38.949	103,896
2022-10-21	300.00	304.20	291.28	304.20	38.025	145,480
2022-10-20	299.00	312.00	299.00	302.52	37.815	28,648
2022-10-19	302.16	309.20	299.46	300.27	37.534	29,392
2022-10-18	310.00	316.82	298.50	304.18	38.023	98,800
2022-10-17	301.00	309.16	301.00	306.24	38.280	69,936
2022-10-14	313.54	313.54	299.59	300.42	37.553	112,032
2022-10-13	305.40	315.00	292.76	313.54	39.193	140,032
2022-10-11	297.50	304.48	293.00	299.74	37.468	32,376
2022-10-10	299.94	302.28	292.97	300.00	37.500	138,912
2022-10-07	336.00	337.50	304.57	304.57	38.071	43,928
2022-10-06	351.17	363.00	351.17	355.71	44.464	5,472
2022-10-05	348.29	354.26	338.34	353.72	44.215	3,360
2022-10-04	349.69	355.99	349.69	351.70	43.963	222,384
2022-10-03	336.84	345.88	333.67	344.52	43.065	37,224
2022-09-30	346.50	351.27	342.44	343.15	42.894	53,040
2022-09-29	365.81	365.81	340.50	350.89	43.861	4,440
2022-09-28	361.25	367.65	361.25	367.65	45.956	25,672
2022-09-27	360.60	366.99	355.08	362.94	45.368	9,704
2022-09-26	361.84	365.42	358.51	358.51	44.814	12,440
2022-09-23	353.49	357.55	351.61	357.55	44.694	74,056
2022-09-22	382.03	382.13	356.01	358.99	44.874	7,624
2022-09-21	387.11	400.61	386.01	387.61	48.451	54,416
2022-09-20	400.26	400.26	385.58	386.40	48.300	28,320
2022-09-19	398.02	405.54	393.43	400.26	50.033	11,232
2022-09-16	396.90	403.20	396.00	397.38	49.673	38,776
2022-09-15	399.90	407.00	392.97	401.70	50.213	6,512

← NewerPage 17 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.