Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 835.08 | 872.48 | 831.66 | 868.94 | 108.62 | 18,752 |
| 2021-12-23 | 819.88 | 848.84 | 816.21 | 831.08 | 103.89 | 69,136 |
| 2021-12-22 | 819.22 | 822.40 | 803.63 | 811.38 | 101.42 | 11,624 |
| 2021-12-21 | 793.85 | 825.80 | 776.88 | 825.45 | 103.18 | 22,856 |
| 2021-12-20 | 781.00 | 785.77 | 764.38 | 776.88 | 97.110 | 17,664 |
| 2021-12-17 | 785.25 | 803.07 | 772.63 | 780.52 | 97.565 | 13,520 |
| 2021-12-16 | 837.01 | 842.39 | 779.78 | 785.25 | 98.156 | 40,536 |
| 2021-12-15 | 771.18 | 833.08 | 768.94 | 831.00 | 103.88 | 209,544 |
| 2021-12-14 | 752.71 | 774.45 | 732.65 | 766.84 | 95.855 | 12,992 |
| 2021-12-13 | 782.56 | 785.00 | 755.64 | 759.08 | 94.885 | 32,624 |
| 2021-12-10 | 780.52 | 792.91 | 762.59 | 777.71 | 97.214 | 19,144 |
| 2021-12-09 | 812.52 | 816.00 | 770.00 | 772.79 | 96.599 | 23,080 |
| 2021-12-08 | 812.52 | 814.83 | 795.54 | 805.24 | 100.66 | 21,840 |
| 2021-12-07 | 803.80 | 819.86 | 798.73 | 812.52 | 101.57 | 20,280 |
| 2021-12-06 | 798.99 | 808.07 | 767.25 | 791.01 | 98.876 | 23,688 |
| 2021-12-03 | 851.26 | 855.09 | 800.00 | 804.00 | 100.50 | 30,368 |
| 2021-12-02 | 844.88 | 857.97 | 825.76 | 852.56 | 106.57 | 15,864 |
| 2021-12-01 | 895.01 | 905.31 | 846.10 | 853.90 | 106.74 | 18,824 |
| 2021-11-30 | 907.00 | 918.00 | 879.42 | 893.50 | 111.69 | 50,152 |
| 2021-11-29 | 879.79 | 914.55 | 879.79 | 914.55 | 114.32 | 34,160 |
| 2021-11-26 | 867.98 | 881.10 | 858.00 | 866.63 | 108.33 | 10,648 |
| 2021-11-25 | 902.99 | 905.00 | 867.88 | 867.98 | 108.50 | 5,096 |
| 2021-11-24 | 835.44 | 876.99 | 826.44 | 876.99 | 109.62 | 19,840 |
| 2021-11-23 | 856.96 | 860.00 | 818.06 | 835.44 | 104.43 | 37,528 |
| 2021-11-22 | 877.00 | 905.00 | 855.32 | 855.32 | 106.92 | 71,128 |
| 2021-11-19 | 865.80 | 877.60 | 851.16 | 870.30 | 108.79 | 33,512 |
| 2021-11-18 | 851.21 | 880.10 | 849.75 | 859.75 | 107.47 | 63,568 |
| 2021-11-17 | 843.00 | 851.21 | 826.03 | 835.90 | 104.49 | 23,416 |
| 2021-11-16 | 816.73 | 841.87 | 789.63 | 840.69 | 105.09 | 14,416 |
| 2021-11-12 | 799.99 | 808.72 | 784.46 | 808.64 | 101.08 | 46,776 |
| 2021-11-11 | 799.99 | 799.99 | 761.87 | 792.16 | 99.020 | 27,536 |
| 2021-11-10 | 798.52 | 798.52 | 761.40 | 771.39 | 96.424 | 76,896 |
| 2021-11-09 | 847.45 | 853.61 | 796.62 | 815.08 | 101.89 | 27,536 |
| 2021-11-08 | 772.80 | 847.80 | 761.86 | 832.80 | 104.10 | 200,720 |
| 2021-11-05 | 777.44 | 781.55 | 743.97 | 751.50 | 93.938 | 21,696 |
| 2021-11-04 | 733.42 | 780.78 | 733.42 | 772.56 | 96.570 | 52,960 |
| 2021-11-03 | 720.00 | 736.01 | 720.00 | 726.26 | 90.783 | 35,320 |
| 2021-11-01 | 677.00 | 709.76 | 669.95 | 709.22 | 88.653 | 173,512 |
| 2021-10-29 | 679.83 | 691.58 | 676.35 | 679.94 | 84.993 | 110,080 |
| 2021-10-28 | 692.00 | 692.00 | 675.61 | 679.83 | 84.979 | 5,280 |
| 2021-10-27 | 679.32 | 708.60 | 675.24 | 684.00 | 85.500 | 37,904 |
| 2021-10-26 | 692.24 | 704.87 | 682.66 | 683.82 | 85.478 | 16,656 |
| 2021-10-25 | 677.02 | 688.16 | 668.73 | 677.43 | 84.679 | 17,632 |
| 2021-10-22 | 693.42 | 693.42 | 674.56 | 674.87 | 84.359 | 29,752 |
| 2021-10-21 | 646.32 | 676.41 | 646.32 | 673.73 | 84.216 | 47,464 |
| 2021-10-20 | 643.54 | 653.39 | 640.92 | 646.32 | 80.790 | 3,688 |
| 2021-10-19 | 642.32 | 652.80 | 640.50 | 652.80 | 81.600 | 7,840 |
| 2021-10-18 | 629.90 | 643.54 | 628.26 | 642.32 | 80.290 | 5,864 |
| 2021-10-15 | 618.23 | 618.23 | 609.46 | 610.09 | 76.261 | 3,272 |
| 2021-10-14 | 605.01 | 618.35 | 604.50 | 616.97 | 77.121 | 9,440 |
← NewerPage 21 of 21 · 1,250 trading days
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.