Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 557.14 | 583.48 | 547.00 | 582.00 | 72.750 | 38,896 |
| 2022-03-23 | 558.65 | 568.04 | 550.00 | 554.32 | 69.290 | 7,816 |
| 2022-03-22 | 569.69 | 583.10 | 561.52 | 563.22 | 70.403 | 17,200 |
| 2022-03-21 | 568.87 | 579.26 | 561.07 | 567.01 | 70.876 | 20,424 |
| 2022-03-18 | 559.48 | 576.23 | 559.45 | 572.45 | 71.556 | 27,600 |
| 2022-03-17 | 576.94 | 580.40 | 553.00 | 559.42 | 69.928 | 35,280 |
| 2022-03-16 | 578.00 | 590.00 | 566.95 | 588.20 | 73.525 | 28,784 |
| 2022-03-15 | 525.20 | 565.44 | 525.00 | 562.32 | 70.290 | 27,712 |
| 2022-03-14 | 522.80 | 531.93 | 515.17 | 517.10 | 64.638 | 8,640 |
| 2022-03-11 | 540.99 | 545.09 | 528.48 | 534.40 | 66.800 | 18,352 |
| 2022-03-10 | 549.99 | 552.15 | 520.00 | 538.99 | 67.374 | 37,352 |
| 2022-03-09 | 546.98 | 573.99 | 536.00 | 573.99 | 71.749 | 37,832 |
| 2022-03-08 | 523.20 | 553.73 | 510.00 | 535.63 | 66.954 | 40,488 |
| 2022-03-07 | 541.00 | 551.65 | 526.33 | 527.45 | 65.931 | 161,552 |
| 2022-03-04 | 559.22 | 570.65 | 542.14 | 547.92 | 68.490 | 21,264 |
| 2022-03-03 | 596.40 | 600.59 | 557.82 | 559.45 | 69.931 | 37,056 |
| 2022-03-02 | 606.00 | 608.02 | 598.28 | 600.00 | 75.000 | 56,568 |
| 2022-02-25 | 600.03 | 670.00 | 597.60 | 670.00 | 83.750 | 33,280 |
| 2022-02-24 | 515.00 | 597.79 | 515.00 | 597.79 | 74.724 | 213,920 |
| 2022-02-23 | 593.81 | 593.81 | 544.35 | 544.35 | 68.044 | 23,920 |
| 2022-02-22 | 573.01 | 602.00 | 573.01 | 593.81 | 74.226 | 319,840 |
| 2022-02-21 | 572.01 | 593.65 | 572.00 | 572.01 | 71.501 | 3,288 |
| 2022-02-18 | 607.40 | 612.25 | 565.00 | 612.25 | 76.531 | 13,736 |
| 2022-02-17 | 607.10 | 617.99 | 583.03 | 585.00 | 73.125 | 15,832 |
| 2022-02-16 | 623.07 | 624.21 | 588.00 | 607.04 | 75.880 | 30,200 |
| 2022-02-15 | 600.56 | 629.04 | 594.58 | 625.15 | 78.144 | 50,840 |
| 2022-02-14 | 580.05 | 615.24 | 580.00 | 600.21 | 75.026 | 69,840 |
| 2022-02-11 | 655.73 | 661.35 | 565.02 | 565.02 | 70.628 | 72,816 |
| 2022-02-10 | 686.46 | 686.46 | 655.23 | 657.93 | 82.241 | 41,240 |
| 2022-02-09 | 687.00 | 694.42 | 674.59 | 691.71 | 86.464 | 39,616 |
| 2022-02-08 | 651.67 | 673.28 | 644.16 | 670.21 | 83.776 | 23,912 |
| 2022-02-07 | 661.35 | 672.54 | 651.42 | 651.68 | 81.460 | 6,808 |
| 2022-02-04 | 630.00 | 664.27 | 630.00 | 656.93 | 82.116 | 13,552 |
| 2022-02-03 | 642.27 | 661.09 | 633.96 | 634.81 | 79.351 | 28,912 |
| 2022-02-02 | 689.00 | 692.54 | 642.28 | 642.28 | 80.285 | 71,736 |
| 2022-02-01 | 617.21 | 622.55 | 596.58 | 614.40 | 76.800 | 101,912 |
| 2022-01-31 | 578.16 | 607.05 | 574.00 | 607.05 | 75.881 | 88,384 |
| 2022-01-28 | 547.17 | 565.00 | 537.20 | 563.44 | 70.430 | 83,616 |
| 2022-01-27 | 598.01 | 603.19 | 553.31 | 553.31 | 69.164 | 144,064 |
| 2022-01-26 | 621.89 | 630.99 | 593.99 | 598.01 | 74.751 | 210,400 |
| 2022-01-25 | 621.52 | 626.29 | 600.10 | 605.01 | 75.626 | 48,248 |
| 2022-01-24 | 650.00 | 650.00 | 596.40 | 634.98 | 79.373 | 217,792 |
| 2022-01-21 | 662.00 | 675.39 | 650.00 | 650.00 | 81.250 | 62,056 |
| 2022-01-20 | 691.00 | 693.02 | 662.20 | 662.20 | 82.775 | 98,256 |
| 2022-01-19 | 735.99 | 737.30 | 699.06 | 701.73 | 87.716 | 49,920 |
| 2022-01-18 | 746.31 | 754.17 | 734.16 | 736.00 | 92.000 | 12,400 |
| 2022-01-17 | 757.97 | 767.16 | 742.18 | 758.00 | 94.750 | 2,248 |
| 2022-01-14 | 722.70 | 760.08 | 722.70 | 758.00 | 94.750 | 22,936 |
| 2022-01-13 | 768.00 | 775.89 | 729.96 | 729.96 | 91.245 | 30,280 |
| 2022-01-12 | 769.04 | 779.01 | 756.38 | 758.00 | 94.750 | 38,056 |
| 2022-01-11 | 758.70 | 777.50 | 745.55 | 777.49 | 97.186 | 116,336 |
| 2022-01-10 | 736.41 | 750.77 | 712.62 | 750.45 | 93.806 | 152,232 |
| 2022-01-07 | 780.53 | 781.55 | 743.05 | 746.13 | 93.266 | 30,776 |
| 2022-01-06 | 771.30 | 800.00 | 757.66 | 770.40 | 96.300 | 22,248 |
| 2022-01-05 | 822.22 | 822.22 | 775.68 | 776.08 | 97.010 | 51,504 |
| 2022-01-04 | 868.99 | 868.99 | 801.00 | 822.35 | 102.79 | 64,848 |
| 2022-01-03 | 830.00 | 860.00 | 813.97 | 852.70 | 106.59 | 236,504 |
| 2021-12-30 | 849.00 | 849.00 | 807.24 | 807.24 | 100.91 | 30,808 |
| 2021-12-29 | 863.73 | 873.76 | 840.42 | 848.56 | 106.07 | 22,296 |
| 2021-12-28 | 881.31 | 883.19 | 851.00 | 851.00 | 106.38 | 13,784 |
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.