Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 399.44 | 402.24 | 394.90 | 397.71 | 49.714 | 51,704 |
| 2022-09-13 | 419.00 | 421.63 | 399.44 | 399.44 | 49.930 | 22,848 |
| 2022-09-12 | 439.27 | 439.27 | 426.85 | 431.26 | 53.908 | 41,704 |
| 2022-09-09 | 437.44 | 441.24 | 435.27 | 438.65 | 54.831 | 19,120 |
| 2022-09-08 | 415.76 | 435.40 | 415.76 | 428.08 | 53.510 | 24,624 |
| 2022-09-06 | 420.00 | 420.99 | 411.48 | 411.89 | 51.486 | 21,200 |
| 2022-09-05 | 417.50 | 419.88 | 417.05 | 418.08 | 52.260 | 344 |
| 2022-09-02 | 433.00 | 433.00 | 413.28 | 418.65 | 52.331 | 96,200 |
| 2022-09-01 | 433.97 | 433.97 | 410.79 | 427.42 | 53.428 | 6,512 |
| 2022-08-31 | 448.21 | 448.65 | 437.15 | 444.18 | 55.523 | 22,152 |
| 2022-08-30 | 450.98 | 454.94 | 437.39 | 443.34 | 55.418 | 4,336 |
| 2022-08-29 | 453.57 | 455.41 | 445.97 | 447.44 | 55.930 | 1,480 |
| 2022-08-26 | 490.00 | 492.64 | 464.00 | 464.00 | 58.000 | 6,048 |
| 2022-08-25 | 482.68 | 497.73 | 482.68 | 497.73 | 62.216 | 7,072 |
| 2022-08-24 | 471.00 | 476.58 | 467.19 | 476.58 | 59.573 | 1,120 |
| 2022-08-23 | 480.00 | 480.00 | 473.00 | 473.00 | 59.125 | 456 |
| 2022-08-22 | 487.99 | 489.56 | 477.20 | 479.10 | 59.888 | 7,952 |
| 2022-08-19 | 512.73 | 512.73 | 493.92 | 495.26 | 61.908 | 1,224 |
| 2022-08-18 | 504.97 | 523.26 | 503.54 | 520.71 | 65.089 | 2,928 |
| 2022-08-17 | 517.14 | 517.14 | 502.33 | 509.02 | 63.628 | 2,016 |
| 2022-08-16 | 515.52 | 517.45 | 506.75 | 517.14 | 64.643 | 2,200 |
| 2022-08-15 | 510.79 | 519.13 | 507.46 | 515.50 | 64.438 | 3,216 |
| 2022-08-12 | 507.77 | 515.83 | 503.41 | 512.55 | 64.069 | 13,952 |
| 2022-08-11 | 509.99 | 521.23 | 505.00 | 509.00 | 63.625 | 19,320 |
| 2022-08-10 | 491.07 | 506.17 | 487.20 | 506.17 | 63.271 | 6,504 |
| 2022-08-09 | 499.50 | 499.50 | 481.17 | 491.04 | 61.380 | 1,768 |
| 2022-08-08 | 530.00 | 530.00 | 508.10 | 513.60 | 64.200 | 3,408 |
| 2022-08-05 | 532.44 | 543.09 | 525.83 | 528.66 | 66.083 | 5,472 |
| 2022-08-04 | 514.92 | 543.00 | 513.24 | 539.00 | 67.375 | 28,944 |
| 2022-08-03 | 505.09 | 522.19 | 498.68 | 519.76 | 64.970 | 15,648 |
| 2022-08-02 | 496.51 | 527.91 | 496.51 | 523.00 | 65.375 | 9,040 |
| 2022-08-01 | 494.00 | 505.65 | 489.50 | 501.71 | 62.714 | 8,952 |
| 2022-07-29 | 478.00 | 491.51 | 471.37 | 491.51 | 61.439 | 11,616 |
| 2022-07-28 | 466.72 | 476.46 | 463.49 | 475.40 | 59.425 | 9,136 |
| 2022-07-27 | 460.93 | 474.93 | 460.93 | 473.88 | 59.235 | 4,688 |
| 2022-07-26 | 466.24 | 466.24 | 453.75 | 454.62 | 56.828 | 3,712 |
| 2022-07-25 | 477.76 | 477.76 | 461.21 | 467.79 | 58.474 | 7,920 |
| 2022-07-22 | 493.16 | 493.49 | 476.28 | 486.80 | 60.850 | 3,560 |
| 2022-07-21 | 490.00 | 501.50 | 487.47 | 498.24 | 62.280 | 5,656 |
| 2022-07-20 | 465.00 | 490.00 | 461.85 | 490.00 | 61.250 | 5,192 |
| 2022-07-19 | 439.00 | 465.62 | 439.00 | 465.56 | 58.195 | 7,672 |
| 2022-07-18 | 444.78 | 453.66 | 439.15 | 439.15 | 54.894 | 20,120 |
| 2022-07-15 | 433.86 | 438.00 | 425.00 | 437.54 | 54.693 | 7,992 |
| 2022-07-14 | 428.29 | 438.00 | 417.88 | 438.00 | 54.750 | 6,704 |
| 2022-07-13 | 406.13 | 423.57 | 406.13 | 419.58 | 52.448 | 6,176 |
| 2022-07-12 | 416.79 | 418.20 | 405.75 | 414.16 | 51.770 | 7,928 |
| 2022-07-11 | 416.63 | 417.99 | 408.24 | 412.88 | 51.610 | 130,352 |
| 2022-07-08 | 415.00 | 422.88 | 413.64 | 419.87 | 52.484 | 2,968 |
| 2022-07-07 | 416.97 | 426.54 | 414.94 | 424.35 | 53.044 | 20,848 |
| 2022-07-06 | 407.71 | 412.00 | 399.50 | 408.00 | 51.000 | 15,696 |
| 2022-07-05 | 386.95 | 404.54 | 386.95 | 402.23 | 50.279 | 22,368 |
| 2022-07-04 | 384.50 | 397.77 | 381.87 | 381.87 | 47.734 | 3,736 |
| 2022-07-01 | 397.60 | 403.91 | 386.79 | 390.00 | 48.750 | 455,360 |
| 2022-06-30 | 404.90 | 408.44 | 397.60 | 397.60 | 49.700 | 20,120 |
| 2022-06-29 | 417.48 | 418.38 | 400.92 | 404.11 | 50.514 | 20,240 |
| 2022-06-28 | 446.86 | 446.86 | 423.36 | 425.66 | 53.208 | 28,072 |
| 2022-06-27 | 460.82 | 460.82 | 446.97 | 451.87 | 56.484 | 12,128 |
| 2022-06-24 | 430.76 | 456.75 | 430.76 | 453.86 | 56.733 | 36,000 |
| 2022-06-23 | 434.50 | 439.99 | 419.48 | 430.76 | 53.845 | 14,344 |
| 2022-06-22 | 432.13 | 441.74 | 425.99 | 434.46 | 54.308 | 17,368 |
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.