Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 123.30 | 123.44 | 118.81 | 119.53 | 119.53 | 82,894 |
| 2025-08-04 | 121.10 | 122.87 | 119.80 | 122.00 | 122.00 | 39,686 |
| 2025-08-01 | 117.89 | 120.84 | 115.57 | 118.76 | 118.76 | 100,826 |
| 2025-07-31 | 128.40 | 128.65 | 122.91 | 123.80 | 123.80 | 50,501 |
| 2025-07-30 | 123.52 | 126.25 | 121.95 | 125.98 | 125.98 | 52,763 |
| 2025-07-29 | 122.42 | 126.99 | 122.35 | 123.70 | 123.70 | 59,595 |
| 2025-07-28 | 118.00 | 121.90 | 117.87 | 120.85 | 120.85 | 70,867 |
| 2025-07-25 | 113.05 | 116.24 | 112.25 | 115.75 | 115.75 | 53,632 |
| 2025-07-24 | 110.00 | 113.09 | 109.68 | 112.30 | 112.30 | 49,959 |
| 2025-07-23 | 108.78 | 110.01 | 108.66 | 109.69 | 109.69 | 106,225 |
| 2025-07-22 | 108.96 | 109.09 | 104.22 | 107.75 | 107.75 | 35,419 |
| 2025-07-21 | 109.80 | 111.33 | 109.12 | 109.65 | 109.65 | 25,131 |
| 2025-07-18 | 110.90 | 111.00 | 108.39 | 109.90 | 109.90 | 43,211 |
| 2025-07-17 | 112.78 | 113.26 | 109.97 | 111.10 | 111.10 | 46,945 |
| 2025-07-16 | 108.35 | 111.66 | 106.31 | 111.66 | 111.66 | 57,331 |
| 2025-07-15 | 106.72 | 110.10 | 106.25 | 108.35 | 108.35 | 184,756 |
| 2025-07-14 | 100.09 | 102.75 | 98.500 | 101.85 | 101.85 | 24,200 |
| 2025-07-11 | 99.750 | 102.36 | 98.800 | 101.30 | 101.30 | 48,999 |
| 2025-07-10 | 99.520 | 101.10 | 98.750 | 100.20 | 100.20 | 66,234 |
| 2025-07-09 | 94.630 | 95.820 | 93.950 | 95.550 | 95.550 | 21,554 |
| 2025-07-08 | 92.700 | 95.020 | 92.700 | 93.610 | 93.610 | 32,964 |
| 2025-07-07 | 93.400 | 93.740 | 91.330 | 92.530 | 92.530 | 28,641 |
| 2025-07-04 | 92.700 | 95.470 | 91.530 | 91.530 | 91.530 | 13,601 |
| 2025-07-03 | 94.800 | 95.000 | 92.790 | 92.790 | 92.790 | 20,333 |
| 2025-07-02 | 92.520 | 94.790 | 91.810 | 93.470 | 93.470 | 31,958 |
| 2025-07-01 | 95.220 | 95.440 | 92.510 | 93.180 | 93.180 | 46,018 |
| 2025-06-30 | 99.500 | 99.500 | 95.920 | 96.580 | 96.580 | 39,519 |
| 2025-06-27 | 98.690 | 101.35 | 97.350 | 99.000 | 99.000 | 38,254 |
| 2025-06-26 | 101.00 | 101.66 | 97.800 | 98.800 | 98.800 | 32,057 |
| 2025-06-25 | 97.080 | 100.00 | 96.910 | 99.780 | 99.780 | 63,451 |
| 2025-06-24 | 91.000 | 95.740 | 91.000 | 95.740 | 95.740 | 51,436 |
| 2025-06-23 | 90.200 | 92.190 | 87.650 | 89.370 | 89.370 | 32,892 |
| 2025-06-20 | 87.750 | 91.080 | 87.750 | 88.400 | 88.400 | 23,903 |
| 2025-06-18 | 88.500 | 88.640 | 86.800 | 86.880 | 86.880 | 14,268 |
| 2025-06-17 | 88.620 | 89.700 | 86.090 | 87.960 | 87.960 | 38,290 |
| 2025-06-16 | 81.700 | 88.150 | 81.700 | 86.100 | 86.100 | 50,001 |
| 2025-06-13 | 81.050 | 81.900 | 79.750 | 80.590 | 80.590 | 11,654 |
| 2025-06-12 | 83.300 | 84.680 | 81.990 | 82.340 | 82.340 | 40,484 |
| 2025-06-11 | 86.550 | 86.550 | 83.050 | 84.000 | 84.000 | 67,838 |
| 2025-06-10 | 84.350 | 86.290 | 83.860 | 86.090 | 86.090 | 22,484 |
| 2025-06-09 | 82.000 | 85.300 | 82.000 | 84.300 | 84.300 | 24,765 |
| 2025-06-06 | 81.010 | 82.600 | 80.730 | 81.450 | 81.450 | 58,636 |
| 2025-06-05 | 83.610 | 83.610 | 80.180 | 80.750 | 80.750 | 20,510 |
| 2025-06-04 | 82.410 | 83.990 | 81.450 | 83.610 | 83.610 | 13,925 |
| 2025-06-03 | 81.430 | 83.000 | 81.030 | 81.900 | 81.900 | 16,516 |
| 2025-06-02 | 79.100 | 81.430 | 78.850 | 81.000 | 81.000 | 40,127 |
| 2025-05-30 | 79.000 | 79.800 | 77.600 | 79.040 | 79.040 | 10,928 |
| 2025-05-29 | 82.210 | 82.210 | 79.350 | 79.690 | 79.690 | 77,535 |
| 2025-05-28 | 81.860 | 82.300 | 80.250 | 80.650 | 80.650 | 11,410 |
| 2025-05-27 | 80.600 | 81.650 | 79.560 | 81.000 | 81.000 | 30,046 |
| 2025-05-26 | 77.300 | 79.800 | 77.300 | 79.800 | 79.800 | 10,795 |
| 2025-05-23 | 76.690 | 78.660 | 76.400 | 77.220 | 77.220 | 24,657 |
| 2025-05-22 | 78.660 | 79.700 | 78.250 | 79.290 | 79.290 | 79,456 |
| 2025-05-21 | 79.860 | 82.060 | 78.520 | 79.460 | 79.460 | 12,144 |
| 2025-05-20 | 80.800 | 81.490 | 79.740 | 81.490 | 81.490 | 9,605 |
| 2025-05-19 | 82.490 | 82.490 | 80.400 | 80.660 | 80.660 | 23,454 |
| 2025-05-16 | 83.430 | 84.550 | 82.500 | 82.500 | 82.500 | 38,598 |
| 2025-05-15 | 83.150 | 83.150 | 80.500 | 81.000 | 81.000 | 32,989 |
| 2025-05-14 | 83.930 | 85.500 | 81.940 | 82.450 | 82.450 | 54,682 |
| 2025-05-13 | 77.300 | 79.160 | 76.900 | 78.580 | 78.580 | 28,001 |
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.