Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 174.22 | 177.68 | 173.40 | 173.40 | 173.40 | 109,353 |
| 2025-10-27 | 173.02 | 174.77 | 168.15 | 174.77 | 174.77 | 180,952 |
| 2025-10-24 | 163.20 | 170.72 | 162.51 | 170.35 | 170.35 | 112,197 |
| 2025-10-23 | 155.12 | 159.00 | 152.95 | 159.00 | 159.00 | 42,749 |
| 2025-10-22 | 160.59 | 161.58 | 152.08 | 155.70 | 155.70 | 61,916 |
| 2025-10-21 | 162.29 | 163.08 | 157.93 | 160.95 | 160.95 | 149,470 |
| 2025-10-20 | 159.50 | 163.23 | 157.45 | 161.20 | 161.20 | 54,757 |
| 2025-10-17 | 159.96 | 160.00 | 154.60 | 157.97 | 157.97 | 229,574 |
| 2025-10-16 | 162.57 | 163.78 | 159.50 | 159.60 | 159.60 | 59,236 |
| 2025-10-15 | 152.50 | 163.63 | 150.60 | 163.63 | 163.63 | 118,592 |
| 2025-10-14 | 149.00 | 153.62 | 148.77 | 149.40 | 149.40 | 61,427 |
| 2025-10-13 | 151.00 | 153.29 | 146.37 | 147.29 | 147.29 | 138,948 |
| 2025-10-10 | 156.49 | 158.00 | 146.13 | 147.27 | 147.27 | 164,964 |
| 2025-10-09 | 158.74 | 160.47 | 153.99 | 156.39 | 156.39 | 79,395 |
| 2025-10-08 | 142.45 | 158.75 | 140.70 | 158.75 | 158.75 | 131,566 |
| 2025-10-07 | 142.49 | 145.44 | 139.88 | 141.50 | 141.50 | 128,740 |
| 2025-10-06 | 150.75 | 151.25 | 135.25 | 135.25 | 135.25 | 734,449 |
| 2025-10-03 | 114.40 | 114.40 | 108.92 | 109.35 | 109.35 | 81,385 |
| 2025-10-02 | 112.80 | 114.60 | 111.00 | 113.64 | 113.64 | 205,922 |
| 2025-10-01 | 106.86 | 109.89 | 106.72 | 109.89 | 109.89 | 271,975 |
| 2025-09-30 | 107.77 | 107.90 | 105.96 | 107.85 | 107.85 | 63,360 |
| 2025-09-29 | 104.79 | 109.20 | 104.79 | 107.65 | 107.65 | 135,193 |
| 2025-09-26 | 108.22 | 108.40 | 104.87 | 106.53 | 106.53 | 43,790 |
| 2025-09-25 | 105.30 | 108.42 | 103.35 | 108.34 | 108.34 | 104,607 |
| 2025-09-24 | 106.81 | 109.50 | 105.42 | 107.18 | 107.18 | 113,746 |
| 2025-09-23 | 109.00 | 109.00 | 105.26 | 105.50 | 105.50 | 71,603 |
| 2025-09-22 | 104.88 | 108.60 | 104.88 | 106.06 | 106.06 | 85,166 |
| 2025-09-19 | 104.21 | 106.20 | 104.02 | 105.13 | 105.13 | 52,939 |
| 2025-09-18 | 100.03 | 105.44 | 99.320 | 105.14 | 105.14 | 136,173 |
| 2025-09-17 | 105.26 | 107.00 | 103.23 | 106.21 | 106.21 | 250,955 |
| 2025-09-16 | 107.24 | 107.49 | 105.60 | 105.99 | 105.99 | 45,052 |
| 2025-09-15 | 107.00 | 107.27 | 105.07 | 107.24 | 107.24 | 24,200 |
| 2025-09-12 | 105.60 | 107.40 | 104.04 | 106.27 | 106.27 | 32,813 |
| 2025-09-11 | 107.00 | 107.85 | 104.25 | 105.04 | 105.04 | 48,751 |
| 2025-09-10 | 110.12 | 111.38 | 106.61 | 107.61 | 107.61 | 96,415 |
| 2025-09-09 | 104.99 | 106.18 | 102.85 | 106.18 | 106.18 | 50,276 |
| 2025-09-08 | 103.00 | 103.73 | 101.28 | 102.80 | 102.80 | 64,457 |
| 2025-09-05 | 107.02 | 107.15 | 101.65 | 102.19 | 102.19 | 192,119 |
| 2025-09-04 | 109.25 | 110.40 | 107.75 | 110.19 | 110.19 | 49,369 |
| 2025-09-03 | 111.00 | 111.40 | 109.80 | 110.34 | 110.34 | 37,559 |
| 2025-09-02 | 108.00 | 111.35 | 107.65 | 111.35 | 111.35 | 56,552 |
| 2025-09-01 | 110.00 | 111.92 | 110.00 | 110.87 | 110.87 | 10,468 |
| 2025-08-29 | 114.09 | 114.11 | 109.97 | 111.00 | 111.00 | 48,965 |
| 2025-08-28 | 113.11 | 116.00 | 112.86 | 114.10 | 114.10 | 85,996 |
| 2025-08-27 | 112.61 | 114.23 | 112.16 | 114.23 | 114.23 | 115,966 |
| 2025-08-26 | 112.75 | 114.70 | 111.77 | 113.40 | 113.40 | 56,181 |
| 2025-08-25 | 112.20 | 112.40 | 109.60 | 110.95 | 110.95 | 100,205 |
| 2025-08-22 | 110.40 | 114.11 | 110.40 | 113.33 | 113.33 | 29,139 |
| 2025-08-21 | 113.49 | 113.55 | 111.32 | 111.87 | 111.87 | 15,834 |
| 2025-08-20 | 113.35 | 113.55 | 108.25 | 112.71 | 112.71 | 49,375 |
| 2025-08-19 | 117.96 | 118.85 | 113.80 | 114.70 | 114.70 | 42,819 |
| 2025-08-18 | 118.70 | 120.59 | 118.09 | 119.21 | 119.21 | 55,601 |
| 2025-08-15 | 121.99 | 121.99 | 118.80 | 119.80 | 119.80 | 28,906 |
| 2025-08-14 | 122.69 | 125.50 | 121.20 | 123.35 | 123.35 | 40,918 |
| 2025-08-13 | 120.88 | 125.50 | 120.66 | 124.00 | 124.00 | 164,876 |
| 2025-08-12 | 117.79 | 118.29 | 114.00 | 117.47 | 117.47 | 50,403 |
| 2025-08-11 | 115.22 | 121.61 | 115.22 | 116.70 | 116.70 | 67,572 |
| 2025-08-08 | 118.70 | 119.60 | 115.71 | 116.45 | 116.45 | 64,822 |
| 2025-08-07 | 113.70 | 120.24 | 113.50 | 116.61 | 116.61 | 91,935 |
| 2025-08-06 | 114.00 | 114.15 | 108.37 | 111.09 | 111.09 | 114,557 |
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.