Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 164.88 | 167.25 | 162.44 | 163.80 | 163.80 | 43,009 |
| 2026-01-26 | 169.06 | 170.00 | 164.78 | 164.78 | 164.78 | 58,214 |
| 2026-01-23 | 171.67 | 176.53 | 169.35 | 170.78 | 170.78 | 104,045 |
| 2026-01-22 | 168.40 | 169.00 | 163.98 | 166.80 | 166.80 | 54,495 |
| 2026-01-21 | 155.56 | 168.40 | 155.56 | 166.05 | 166.05 | 70,023 |
| 2026-01-20 | 152.74 | 160.39 | 151.86 | 155.54 | 155.54 | 85,741 |
| 2026-01-19 | 158.17 | 158.99 | 152.69 | 152.69 | 152.69 | 24,475 |
| 2026-01-16 | 156.00 | 160.00 | 154.46 | 160.00 | 160.00 | 86,388 |
| 2026-01-15 | 153.90 | 160.04 | 152.94 | 153.00 | 153.00 | 98,991 |
| 2026-01-14 | 147.34 | 152.39 | 144.45 | 152.39 | 152.39 | 177,726 |
| 2026-01-13 | 142.61 | 150.10 | 142.61 | 149.00 | 149.00 | 176,714 |
| 2026-01-12 | 135.46 | 140.72 | 134.49 | 140.25 | 140.25 | 146,175 |
| 2026-01-09 | 138.11 | 138.89 | 136.50 | 136.60 | 136.60 | 46,208 |
| 2026-01-08 | 141.75 | 142.60 | 137.21 | 137.85 | 137.85 | 89,366 |
| 2026-01-07 | 143.63 | 144.30 | 139.96 | 141.75 | 141.75 | 114,979 |
| 2026-01-06 | 150.15 | 150.47 | 141.94 | 148.00 | 148.00 | 153,245 |
| 2026-01-05 | 156.49 | 158.66 | 148.80 | 149.19 | 149.19 | 36,889 |
| 2026-01-02 | 148.18 | 154.39 | 147.67 | 150.37 | 150.37 | 34,308 |
| 2025-12-30 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 17,771 |
| 2025-12-29 | 149.55 | 150.69 | 146.40 | 150.69 | 150.69 | 27,138 |
| 2025-12-26 | 149.25 | 150.21 | 147.40 | 149.55 | 149.55 | 23,591 |
| 2025-12-23 | 149.40 | 150.38 | 147.34 | 149.25 | 149.25 | 27,187 |
| 2025-12-22 | 149.98 | 152.70 | 147.80 | 150.01 | 150.01 | 34,781 |
| 2025-12-19 | 140.39 | 148.60 | 139.65 | 147.12 | 147.12 | 45,857 |
| 2025-12-18 | 140.00 | 142.45 | 138.65 | 138.70 | 138.70 | 36,485 |
| 2025-12-17 | 147.06 | 147.06 | 136.20 | 138.00 | 138.00 | 51,929 |
| 2025-12-16 | 140.96 | 143.50 | 140.07 | 142.50 | 142.50 | 19,437 |
| 2025-12-15 | 144.27 | 146.73 | 139.90 | 140.96 | 140.96 | 36,705 |
| 2025-12-12 | 148.00 | 149.59 | 141.59 | 142.84 | 142.84 | 71,645 |
| 2025-12-11 | 149.40 | 149.79 | 142.39 | 149.79 | 149.79 | 25,395 |
| 2025-12-10 | 151.50 | 152.12 | 149.41 | 149.41 | 149.41 | 26,509 |
| 2025-12-09 | 151.53 | 152.70 | 149.35 | 150.90 | 150.90 | 35,448 |
| 2025-12-08 | 148.54 | 151.57 | 147.50 | 149.65 | 149.65 | 98,057 |
| 2025-12-05 | 144.21 | 149.70 | 143.58 | 148.54 | 148.54 | 33,845 |
| 2025-12-04 | 144.29 | 145.20 | 142.10 | 143.70 | 143.70 | 63,404 |
| 2025-12-03 | 144.49 | 145.25 | 140.65 | 145.25 | 145.25 | 36,548 |
| 2025-12-02 | 148.50 | 151.00 | 143.06 | 143.50 | 143.50 | 70,595 |
| 2025-12-01 | 142.89 | 148.01 | 142.24 | 147.53 | 147.53 | 30,633 |
| 2025-11-28 | 145.59 | 145.59 | 142.74 | 145.50 | 145.50 | 60,217 |
| 2025-11-27 | 145.21 | 146.78 | 144.41 | 145.41 | 145.41 | 14,794 |
| 2025-11-26 | 136.77 | 145.96 | 136.77 | 145.96 | 145.96 | 182,162 |
| 2025-11-25 | 136.00 | 138.98 | 131.30 | 137.83 | 137.83 | 153,458 |
| 2025-11-24 | 138.40 | 145.80 | 138.40 | 145.01 | 145.01 | 46,760 |
| 2025-11-21 | 138.70 | 140.99 | 132.45 | 137.27 | 137.27 | 191,844 |
| 2025-11-19 | 155.08 | 156.64 | 146.73 | 149.50 | 149.50 | 299,470 |
| 2025-11-18 | 158.25 | 158.69 | 150.30 | 152.54 | 152.54 | 56,479 |
| 2025-11-17 | 162.03 | 164.88 | 157.42 | 157.42 | 157.42 | 50,455 |
| 2025-11-14 | 160.51 | 167.06 | 156.10 | 163.31 | 163.31 | 86,776 |
| 2025-11-13 | 168.08 | 171.10 | 163.10 | 164.15 | 164.15 | 58,168 |
| 2025-11-12 | 166.17 | 174.10 | 165.61 | 171.80 | 171.80 | 169,396 |
| 2025-11-11 | 160.94 | 163.44 | 155.00 | 157.14 | 157.14 | 77,243 |
| 2025-11-10 | 160.21 | 165.50 | 159.73 | 160.94 | 160.94 | 88,881 |
| 2025-11-07 | 155.15 | 157.25 | 150.30 | 154.91 | 154.91 | 100,354 |
| 2025-11-06 | 171.10 | 171.27 | 157.89 | 158.29 | 158.29 | 148,002 |
| 2025-11-05 | 169.31 | 173.76 | 159.31 | 172.24 | 172.24 | 115,225 |
| 2025-11-04 | 170.45 | 173.10 | 167.00 | 169.31 | 169.31 | 111,296 |
| 2025-11-03 | 173.01 | 174.70 | 169.51 | 173.02 | 173.02 | 110,693 |
| 2025-10-31 | 174.50 | 176.50 | 170.58 | 174.32 | 174.32 | 56,982 |
| 2025-10-30 | 174.82 | 177.00 | 171.53 | 172.40 | 172.40 | 114,704 |
| 2025-10-29 | 173.91 | 178.20 | 172.24 | 176.67 | 176.67 | 97,189 |
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.