Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	420.01	440.53	420.01	432.13	54.016	22,344
2022-06-20	414.55	414.80	410.17	411.04	51.380	4,080
2022-06-17	420.00	426.00	408.80	419.84	52.480	26,944
2022-06-15	444.60	456.67	442.66	449.54	56.193	14,664
2022-06-14	449.55	451.00	441.00	448.20	56.025	42,688
2022-06-13	456.00	465.00	443.36	443.36	55.420	51,928
2022-06-10	490.07	497.00	471.34	471.34	58.918	17,144
2022-06-09	495.51	507.50	486.60	488.40	61.050	14,840
2022-06-08	511.00	513.11	492.00	497.86	62.233	17,152
2022-06-07	509.00	521.08	507.97	511.53	63.941	22,464
2022-06-06	518.05	523.00	501.33	506.20	63.275	27,760
2022-06-03	505.00	522.11	501.96	505.96	63.245	12,744
2022-06-02	494.98	523.78	480.70	510.00	63.750	38,768
2022-06-01	483.84	492.88	479.80	486.72	60.840	48,552
2022-05-31	484.33	493.34	471.42	489.02	61.128	20,976
2022-05-30	493.02	493.02	472.20	490.90	61.363	1,032
2022-05-27	480.35	484.98	474.87	483.74	60.468	35,632
2022-05-26	445.06	479.07	438.31	470.70	58.838	40,088
2022-05-25	438.00	451.21	438.00	447.00	55.875	15,248
2022-05-24	449.47	449.47	430.50	438.00	54.750	16,360
2022-05-23	443.95	456.60	439.31	453.76	56.720	43,328
2022-05-20	485.00	485.80	431.80	451.39	56.424	76,272
2022-05-19	479.57	492.90	473.00	473.86	59.233	19,872
2022-05-18	499.99	515.00	478.42	479.57	59.946	15,224
2022-05-17	503.39	509.21	496.12	506.58	63.323	50,136
2022-05-16	477.90	477.90	477.90	477.90	59.738	0
2022-05-13	460.00	488.25	454.51	477.90	59.738	49,296
2022-05-12	446.95	450.00	430.36	443.51	55.439	53,408
2022-05-11	447.76	477.00	443.90	452.76	56.595	44,960
2022-05-10	455.28	462.15	441.36	453.58	56.698	43,384
2022-05-09	483.56	483.56	439.36	444.90	55.613	45,192
2022-05-06	473.80	494.16	472.82	483.56	60.445	57,536
2022-05-05	487.00	488.35	463.70	467.20	58.400	8,240
2022-05-04	485.00	492.00	459.91	490.58	61.323	60,416
2022-05-03	456.57	462.52	449.53	453.29	56.661	24,640
2022-05-02	429.99	458.38	427.86	458.38	57.298	73,944
2022-04-29	430.85	446.59	425.34	428.02	53.503	51,472
2022-04-28	431.01	447.40	427.99	440.16	55.020	13,544
2022-04-27	419.74	439.00	414.96	419.01	52.376	7,112
2022-04-26	444.53	444.53	424.74	424.74	53.093	14,184
2022-04-25	423.01	446.03	423.01	440.00	55.000	28,840
2022-04-22	425.00	429.45	420.57	423.74	52.968	23,776
2022-04-20	457.82	458.61	430.99	434.86	54.358	36,672
2022-04-19	435.10	453.66	434.87	452.00	56.500	10,040
2022-04-18	427.48	443.08	427.48	433.40	54.175	16,880
2022-04-14	464.30	465.64	438.38	438.38	54.798	25,520
2022-04-13	446.66	460.28	443.83	459.35	57.419	16,392
2022-04-12	460.97	462.55	443.06	445.74	55.718	16,120
2022-04-11	472.86	472.86	452.55	457.40	57.175	37,528
2022-04-08	490.98	490.98	473.41	473.92	59.240	9,184
2022-04-07	491.12	499.50	484.48	494.41	61.801	7,048
2022-04-06	490.00	494.84	479.00	491.13	61.391	17,168
2022-04-05	508.01	510.50	494.42	496.23	62.029	9,288
2022-04-04	505.28	511.65	495.00	508.02	63.503	13,080
2022-04-01	518.00	522.00	497.50	498.50	62.313	61,656
2022-03-31	559.50	559.50	517.57	526.11	65.764	57,592
2022-03-30	584.82	596.33	568.08	568.79	71.099	10,816
2022-03-29	581.00	588.57	572.76	584.82	73.103	17,904
2022-03-28	569.96	576.13	562.60	574.26	71.783	16,120
2022-03-25	574.21	580.58	560.00	562.89	70.361	150,824

← NewerPage 19 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.