Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	77.300	79.160	76.900	78.580	78.580	28,001
2025-05-12	77.990	78.680	76.210	76.210	76.210	13,245
2025-05-09	71.890	73.200	71.740	72.180	72.180	4,048
2025-05-08	72.490	74.780	71.910	71.910	71.910	30,078
2025-05-07	71.590	73.750	69.600	71.750	71.750	22,131
2025-05-06	71.890	71.890	69.950	70.250	70.250	10,889
2025-05-05	69.720	72.500	69.600	70.780	70.780	28,900
2025-05-02	69.720	70.580	69.090	69.340	69.340	35,689
2025-04-30	67.790	69.040	65.180	69.020	69.020	12,611
2025-04-29	66.510	68.460	66.510	67.770	67.770	8,537
2025-04-28	68.000	68.850	66.910	67.810	67.810	16,997
2025-04-25	66.000	69.090	66.000	69.090	69.090	6,312
2025-04-24	64.400	67.240	64.320	66.620	66.620	21,256
2025-04-23	64.900	66.200	64.410	64.970	64.970	21,623
2025-04-22	62.300	62.650	61.010	61.190	61.190	22,246
2025-04-17	65.210	65.240	63.000	63.750	63.750	7,944
2025-04-16	65.420	66.600	62.600	64.400	64.400	70,662
2025-04-15	69.310	71.200	68.810	69.680	69.680	9,309
2025-04-14	70.000	71.300	68.500	69.310	69.310	22,353
2025-04-11	65.340	69.350	65.340	68.950	68.950	71,732
2025-04-10	69.980	69.980	63.420	64.630	64.630	36,987
2025-04-09	59.030	71.400	59.020	70.350	70.350	35,028
2025-04-08	62.250	65.700	57.500	59.020	59.020	27,492
2025-04-07	61.620	64.590	57.500	60.840	60.840	59,524
2025-04-04	65.000	65.000	60.900	62.010	62.010	18,439
2025-04-03	67.990	69.650	65.800	66.100	66.100	20,459
2025-04-02	72.500	74.000	71.420	72.500	72.500	4,210
2025-04-01	72.510	73.390	71.600	72.550	72.550	4,849
2025-03-31	72.030	73.350	70.820	72.500	72.500	7,724
2025-03-28	76.230	76.500	73.690	73.690	73.690	11,508
2025-03-27	76.480	77.040	75.620	76.420	76.420	10,167
2025-03-26	80.300	82.650	77.780	78.550	78.550	23,915
2025-03-25	81.840	81.840	80.060	81.800	81.800	16,721
2025-03-24	77.670	82.450	77.670	82.440	82.440	24,709
2025-03-21	75.390	76.480	74.510	75.870	75.870	7,583
2025-03-20	74.250	76.700	74.250	75.530	75.530	8,446
2025-03-19	73.500	75.900	72.450	75.030	75.030	7,489
2025-03-18	74.870	74.870	73.030	73.030	73.030	19,065
2025-03-17	72.750	75.500	72.750	73.770	73.770	12,911
2025-03-14	71.000	72.290	71.000	72.010	72.010	15,215
2025-03-13	73.300	73.300	70.500	71.000	71.000	5,952
2025-03-12	72.300	73.590	71.510	72.840	72.840	15,341
2025-03-11	71.120	71.600	69.250	69.840	69.840	8,344
2025-03-10	71.940	72.980	70.210	70.410	70.410	9,003
2025-03-07	70.800	72.570	69.680	72.000	72.000	9,582
2025-03-06	71.710	72.400	70.600	70.800	70.800	11,394
2025-03-05	73.500	73.500	71.520	72.070	72.070	8,580
2025-02-28	72.470	74.250	72.050	73.010	73.010	13,543
2025-02-27	77.470	77.470	72.470	72.470	72.470	7,963
2025-02-26	75.560	76.340	75.220	75.600	75.600	12,342
2025-02-25	78.740	78.740	74.580	75.470	75.470	22,804
2025-02-24	80.010	80.010	77.500	77.960	77.960	6,863
2025-02-21	81.530	82.300	79.120	80.010	80.010	12,573
2025-02-20	82.790	83.050	80.590	81.530	81.530	12,199
2025-02-19	80.500	82.550	80.500	81.970	81.970	12,672
2025-02-18	81.200	82.150	80.450	80.450	80.450	17,868
2025-02-17	80.000	81.740	80.000	80.210	80.210	3,777
2025-02-14	80.840	81.890	79.760	80.540	80.540	28,704
2025-02-13	80.250	82.650	79.810	80.030	80.030	23,196
2025-02-12	80.680	80.680	78.450	80.070	80.070	11,595

← NewerPage 7 of 21 · 1,246 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.