Advanced Micro Devices Inc historical data

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

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

← NewerPage 3 of 21 · 1,248 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.