Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 215.60 | 216.30 | 204.92 | 208.02 | 208.02 | 126,399 |
| 2026-04-24 | 212.23 | 220.26 | 209.52 | 217.01 | 217.01 | 116,779 |
| 2026-04-23 | 187.90 | 198.20 | 186.28 | 198.20 | 198.20 | 107,282 |
| 2026-04-22 | 180.77 | 189.30 | 177.66 | 189.30 | 189.30 | 71,223 |
| 2026-04-20 | 173.98 | 178.56 | 169.57 | 171.64 | 171.64 | 142,222 |
| 2026-04-17 | 172.64 | 174.38 | 170.28 | 173.10 | 173.10 | 61,202 |
| 2026-04-16 | 160.80 | 174.64 | 160.73 | 173.87 | 173.87 | 296,024 |
| 2026-04-15 | 157.80 | 161.79 | 157.29 | 160.83 | 160.83 | 23,849 |
| 2026-04-14 | 155.00 | 159.20 | 152.86 | 158.24 | 158.24 | 60,179 |
| 2026-04-13 | 152.80 | 154.59 | 152.12 | 153.79 | 153.79 | 41,596 |
| 2026-04-10 | 150.00 | 156.27 | 149.45 | 152.80 | 152.80 | 69,127 |
| 2026-04-09 | 147.30 | 149.97 | 147.00 | 149.54 | 149.54 | 24,476 |
| 2026-04-08 | 147.21 | 148.72 | 144.77 | 147.70 | 147.70 | 85,672 |
| 2026-04-07 | 139.45 | 142.55 | 139.04 | 142.28 | 142.28 | 207,794 |
| 2026-04-06 | 141.00 | 145.21 | 140.44 | 140.83 | 140.83 | 66,154 |
| 2026-04-02 | 132.99 | 140.20 | 129.74 | 139.75 | 139.75 | 189,013 |
| 2026-04-01 | 133.96 | 137.55 | 133.00 | 135.11 | 135.11 | 60,952 |
| 2026-03-31 | 129.86 | 132.98 | 128.00 | 132.00 | 132.00 | 55,355 |
| 2026-03-30 | 132.69 | 136.13 | 126.80 | 128.95 | 128.95 | 122,571 |
| 2026-03-27 | 132.45 | 133.20 | 129.58 | 131.37 | 131.37 | 32,815 |
| 2026-03-26 | 141.00 | 144.39 | 133.50 | 133.50 | 133.50 | 58,105 |
| 2026-03-25 | 137.85 | 144.10 | 137.68 | 143.31 | 143.31 | 81,057 |
| 2026-03-24 | 132.58 | 135.40 | 131.55 | 134.86 | 134.86 | 83,896 |
| 2026-03-23 | 134.91 | 137.15 | 132.15 | 132.15 | 132.15 | 72,593 |
| 2026-03-20 | 134.20 | 135.70 | 131.74 | 132.95 | 132.95 | 30,464 |
| 2026-03-19 | 129.00 | 134.38 | 127.22 | 133.46 | 133.46 | 39,345 |
| 2026-03-18 | 127.70 | 131.72 | 127.33 | 129.97 | 129.97 | 55,993 |
| 2026-03-17 | 129.39 | 129.40 | 126.90 | 127.30 | 127.30 | 17,086 |
| 2026-03-16 | 128.61 | 131.60 | 128.09 | 128.16 | 128.16 | 43,618 |
| 2026-03-13 | 131.00 | 131.00 | 127.64 | 128.79 | 128.79 | 32,529 |
| 2026-03-12 | 130.99 | 132.00 | 128.82 | 129.71 | 129.71 | 23,336 |
| 2026-03-11 | 131.99 | 134.77 | 131.25 | 132.35 | 132.35 | 33,113 |
| 2026-03-10 | 130.99 | 133.45 | 130.37 | 131.20 | 131.20 | 15,867 |
| 2026-03-09 | 123.02 | 130.86 | 123.02 | 130.21 | 130.21 | 121,766 |
| 2026-03-06 | 130.00 | 131.64 | 125.52 | 126.58 | 126.58 | 86,845 |
| 2026-03-05 | 130.52 | 133.42 | 128.00 | 130.80 | 130.80 | 89,946 |
| 2026-03-04 | 126.90 | 131.81 | 123.72 | 131.81 | 131.81 | 90,711 |
| 2026-03-03 | 126.92 | 127.70 | 124.98 | 126.16 | 126.16 | 168,176 |
| 2026-03-02 | 126.20 | 129.60 | 123.68 | 128.60 | 128.60 | 84,012 |
| 2026-02-27 | 129.80 | 130.05 | 126.99 | 128.45 | 128.45 | 472,031 |
| 2026-02-26 | 132.78 | 134.60 | 129.61 | 130.35 | 130.35 | 181,858 |
| 2026-02-25 | 138.45 | 139.20 | 134.83 | 135.55 | 135.55 | 106,251 |
| 2026-02-24 | 139.15 | 140.60 | 133.85 | 137.37 | 137.37 | 139,423 |
| 2026-02-23 | 127.95 | 128.26 | 125.36 | 127.55 | 127.55 | 68,653 |
| 2026-02-20 | 131.95 | 132.54 | 128.77 | 130.09 | 130.09 | 85,462 |
| 2026-02-19 | 131.19 | 132.95 | 130.05 | 131.95 | 131.95 | 27,803 |
| 2026-02-18 | 134.00 | 134.00 | 129.26 | 131.17 | 131.17 | 64,176 |
| 2026-02-13 | 135.02 | 136.97 | 132.99 | 135.20 | 135.20 | 60,197 |
| 2026-02-12 | 139.13 | 140.90 | 133.58 | 135.12 | 135.12 | 123,961 |
| 2026-02-11 | 138.50 | 142.00 | 135.85 | 138.04 | 138.04 | 39,261 |
| 2026-02-10 | 141.20 | 141.96 | 138.61 | 139.24 | 139.24 | 56,546 |
| 2026-02-09 | 134.98 | 141.69 | 132.95 | 140.35 | 140.35 | 120,053 |
| 2026-02-06 | 128.28 | 136.50 | 128.28 | 134.98 | 134.98 | 120,458 |
| 2026-02-05 | 131.99 | 133.60 | 125.50 | 126.99 | 126.99 | 237,367 |
| 2026-02-04 | 143.31 | 143.45 | 131.10 | 132.80 | 132.80 | 378,543 |
| 2026-02-03 | 164.44 | 164.69 | 155.30 | 159.12 | 159.12 | 98,158 |
| 2026-02-02 | 153.76 | 164.39 | 152.78 | 162.81 | 162.81 | 63,678 |
| 2026-01-30 | 161.65 | 161.84 | 154.00 | 156.50 | 156.50 | 97,662 |
| 2026-01-29 | 165.14 | 168.47 | 157.15 | 163.20 | 163.20 | 149,387 |
| 2026-01-28 | 166.40 | 166.80 | 163.20 | 163.51 | 163.51 | 28,810 |
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.