Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 336.50 | 354.36 | 333.00 | 347.10 | 347.10 | 70,041 |
| 2026-07-21 | 331.17 | 346.88 | 330.88 | 345.01 | 345.01 | 237,268 |
| 2026-07-20 | 330.77 | 331.64 | 321.30 | 321.30 | 321.30 | 170,836 |
| 2026-07-17 | 307.00 | 323.26 | 295.55 | 320.01 | 320.01 | 255,945 |
| 2026-07-16 | 325.40 | 330.67 | 314.30 | 317.68 | 317.68 | 299,140 |
| 2026-07-15 | 355.33 | 355.33 | 324.54 | 336.51 | 336.51 | 64,503 |
| 2026-07-14 | 354.80 | 363.00 | 347.00 | 348.20 | 348.20 | 119,439 |
| 2026-07-13 | 349.00 | 353.00 | 337.50 | 342.11 | 342.11 | 159,918 |
| 2026-07-10 | 346.10 | 359.99 | 344.76 | 359.99 | 359.99 | 61,447 |
| 2026-07-09 | 345.52 | 358.50 | 344.00 | 349.60 | 349.60 | 145,564 |
| 2026-07-08 | 332.99 | 336.33 | 321.90 | 331.75 | 331.75 | 46,359 |
| 2026-07-07 | 340.30 | 340.56 | 323.46 | 332.75 | 332.75 | 71,798 |
| 2026-07-06 | 348.50 | 370.00 | 341.87 | 352.41 | 352.41 | 67,900 |
| 2026-07-03 | 335.00 | 345.00 | 335.00 | 345.00 | 345.00 | 6,004 |
| 2026-07-02 | 351.44 | 355.92 | 329.83 | 338.50 | 338.50 | 71,217 |
| 2026-07-01 | 366.49 | 366.49 | 352.00 | 352.00 | 352.00 | 46,505 |
| 2026-06-30 | 352.49 | 377.73 | 348.82 | 376.47 | 376.47 | 59,143 |
| 2026-06-29 | 334.00 | 350.00 | 321.59 | 346.61 | 346.61 | 77,717 |
| 2026-06-26 | 331.00 | 343.35 | 325.94 | 334.13 | 334.13 | 144,825 |
| 2026-06-25 | 354.00 | 357.25 | 330.50 | 346.20 | 346.20 | 69,974 |
| 2026-06-24 | 341.38 | 343.14 | 328.31 | 340.00 | 340.00 | 84,576 |
| 2026-06-23 | 329.37 | 342.25 | 327.76 | 337.70 | 337.70 | 39,824 |
| 2026-06-22 | 350.00 | 361.74 | 344.44 | 355.71 | 355.71 | 112,696 |
| 2026-06-19 | 345.99 | 347.67 | 339.52 | 347.67 | 347.67 | 92,040 |
| 2026-06-18 | 341.50 | 348.07 | 339.31 | 346.59 | 346.59 | 43,103 |
| 2026-06-17 | 330.59 | 337.41 | 321.57 | 328.40 | 328.40 | 167,857 |
| 2026-06-16 | 343.00 | 347.15 | 322.80 | 322.80 | 322.80 | 42,444 |
| 2026-06-15 | 337.45 | 350.70 | 333.94 | 346.81 | 346.81 | 109,677 |
| 2026-06-12 | 313.39 | 329.99 | 313.39 | 329.99 | 329.99 | 172,625 |
| 2026-06-11 | 297.40 | 312.25 | 295.55 | 311.99 | 311.99 | 151,229 |
| 2026-06-10 | 302.20 | 308.00 | 290.47 | 290.99 | 290.99 | 66,678 |
| 2026-06-09 | 323.00 | 325.15 | 284.14 | 308.12 | 308.12 | 220,436 |
| 2026-06-08 | 312.59 | 319.54 | 305.00 | 317.00 | 317.00 | 95,337 |
| 2026-06-05 | 322.01 | 323.19 | 298.86 | 299.25 | 299.25 | 108,213 |
| 2026-06-03 | 335.00 | 346.64 | 331.39 | 344.33 | 344.33 | 182,244 |
| 2026-06-02 | 316.50 | 326.10 | 315.00 | 326.10 | 326.10 | 43,615 |
| 2026-06-01 | 313.68 | 324.52 | 306.61 | 318.23 | 318.23 | 71,763 |
| 2026-05-29 | 328.50 | 329.71 | 317.18 | 323.91 | 323.91 | 77,308 |
| 2026-05-28 | 314.00 | 331.74 | 312.00 | 327.44 | 327.44 | 65,729 |
| 2026-05-27 | 320.50 | 322.00 | 308.00 | 313.60 | 313.60 | 83,149 |
| 2026-05-26 | 302.49 | 318.31 | 300.95 | 316.29 | 316.29 | 63,566 |
| 2026-05-25 | 298.06 | 300.55 | 295.09 | 298.10 | 298.10 | 7,706 |
| 2026-05-22 | 287.51 | 300.59 | 287.51 | 295.10 | 295.10 | 122,015 |
| 2026-05-21 | 272.90 | 281.90 | 270.13 | 280.50 | 280.50 | 72,198 |
| 2026-05-20 | 266.01 | 281.05 | 266.01 | 280.20 | 280.20 | 47,428 |
| 2026-05-19 | 261.00 | 268.77 | 247.75 | 261.29 | 261.29 | 58,619 |
| 2026-05-18 | 268.40 | 274.00 | 257.58 | 262.65 | 262.65 | 115,900 |
| 2026-05-15 | 273.53 | 276.74 | 267.50 | 267.50 | 267.50 | 38,087 |
| 2026-05-14 | 271.45 | 282.12 | 269.66 | 279.79 | 279.79 | 93,254 |
| 2026-05-13 | 278.10 | 284.35 | 265.96 | 277.04 | 277.04 | 58,476 |
| 2026-05-12 | 273.99 | 280.41 | 261.00 | 275.26 | 275.26 | 83,455 |
| 2026-05-11 | 284.01 | 287.00 | 275.43 | 279.03 | 279.03 | 88,263 |
| 2026-05-08 | 254.52 | 278.31 | 254.30 | 277.55 | 277.55 | 93,256 |
| 2026-05-07 | 257.00 | 259.00 | 247.15 | 252.00 | 252.00 | 81,641 |
| 2026-05-06 | 250.50 | 264.53 | 247.50 | 259.15 | 259.15 | 241,609 |
| 2026-05-05 | 215.60 | 220.63 | 212.62 | 218.50 | 218.50 | 65,176 |
| 2026-05-04 | 218.28 | 223.76 | 210.00 | 211.55 | 211.55 | 155,321 |
| 2026-04-30 | 213.77 | 220.07 | 207.60 | 218.29 | 218.29 | 61,036 |
| 2026-04-29 | 203.22 | 212.42 | 199.90 | 210.51 | 210.51 | 68,705 |
| 2026-04-28 | 197.78 | 203.94 | 193.00 | 201.20 | 201.20 | 181,077 |
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.