Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 79.100 | 81.240 | 78.440 | 79.600 | 79.600 | 12,163 |
| 2025-02-10 | 78.480 | 80.310 | 77.840 | 80.030 | 80.030 | 23,245 |
| 2025-02-07 | 78.520 | 78.990 | 76.800 | 77.720 | 77.720 | 19,812 |
| 2025-02-06 | 79.020 | 81.000 | 78.520 | 78.520 | 78.520 | 15,149 |
| 2025-02-05 | 78.200 | 81.000 | 77.130 | 80.480 | 80.480 | 86,150 |
| 2025-02-04 | 84.000 | 85.900 | 83.120 | 84.490 | 84.490 | 47,105 |
| 2025-02-03 | 82.830 | 84.200 | 82.240 | 83.750 | 83.750 | 16,452 |
| 2025-01-31 | 87.370 | 87.480 | 84.180 | 84.320 | 84.320 | 43,797 |
| 2025-01-30 | 86.840 | 88.830 | 86.190 | 87.150 | 87.150 | 25,086 |
| 2025-01-29 | 84.150 | 86.840 | 83.960 | 85.130 | 85.130 | 24,919 |
| 2025-01-28 | 85.000 | 85.330 | 83.040 | 83.300 | 83.300 | 42,242 |
| 2025-01-27 | 87.000 | 87.510 | 83.260 | 84.170 | 84.170 | 67,919 |
| 2025-01-24 | 91.600 | 91.710 | 90.220 | 90.300 | 90.300 | 15,096 |
| 2025-01-23 | 92.350 | 92.350 | 89.930 | 90.900 | 90.900 | 112,420 |
| 2025-01-22 | 92.500 | 93.000 | 91.350 | 92.350 | 92.350 | 14,132 |
| 2025-01-21 | 92.000 | 93.270 | 91.300 | 92.500 | 92.500 | 14,604 |
| 2025-01-20 | 91.340 | 93.970 | 91.300 | 91.300 | 91.300 | 8,144 |
| 2025-01-17 | 90.000 | 92.740 | 89.850 | 92.400 | 92.400 | 26,269 |
| 2025-01-16 | 89.430 | 91.340 | 89.030 | 89.350 | 89.350 | 14,603 |
| 2025-01-15 | 87.890 | 90.500 | 87.100 | 89.420 | 89.420 | 22,844 |
| 2025-01-14 | 89.500 | 90.340 | 86.560 | 87.060 | 87.060 | 12,772 |
| 2025-01-13 | 87.500 | 89.400 | 86.710 | 89.400 | 89.400 | 23,697 |
| 2025-01-10 | 90.310 | 90.600 | 87.150 | 87.930 | 87.930 | 53,432 |
| 2025-01-09 | 92.000 | 93.900 | 91.000 | 91.000 | 91.000 | 14,109 |
| 2025-01-08 | 95.100 | 95.980 | 92.000 | 92.000 | 92.000 | 55,829 |
| 2025-01-07 | 100.43 | 100.43 | 96.100 | 96.660 | 96.660 | 40,828 |
| 2025-01-06 | 98.500 | 99.800 | 97.310 | 99.500 | 99.500 | 43,643 |
| 2025-01-03 | 93.030 | 97.100 | 92.840 | 97.100 | 97.100 | 12,668 |
| 2025-01-02 | 95.690 | 95.690 | 92.200 | 93.030 | 93.030 | 45,562 |
| 2024-12-30 | 97.000 | 97.000 | 94.410 | 95.150 | 95.150 | 32,655 |
| 2024-12-27 | 97.480 | 97.680 | 95.000 | 96.500 | 96.500 | 18,366 |
| 2024-12-26 | 97.000 | 98.400 | 96.660 | 97.490 | 97.490 | 33,767 |
| 2024-12-23 | 93.100 | 97.450 | 92.650 | 97.000 | 97.000 | 75,842 |
| 2024-12-20 | 88.500 | 92.500 | 88.300 | 91.590 | 91.590 | 31,787 |
| 2024-12-19 | 96.680 | 96.890 | 90.900 | 91.450 | 91.450 | 38,896 |
| 2024-12-18 | 96.200 | 99.150 | 95.000 | 95.810 | 95.810 | 32,921 |
| 2024-12-17 | 95.990 | 97.290 | 94.800 | 96.490 | 96.490 | 16,995 |
| 2024-12-16 | 97.000 | 97.440 | 93.500 | 96.800 | 96.800 | 30,981 |
| 2024-12-13 | 99.400 | 100.08 | 94.400 | 96.500 | 96.500 | 32,114 |
| 2024-12-12 | 96.820 | 99.250 | 95.890 | 98.400 | 98.400 | 38,677 |
| 2024-12-11 | 97.280 | 98.100 | 95.210 | 97.800 | 97.800 | 34,904 |
| 2024-12-10 | 99.610 | 99.850 | 96.000 | 96.300 | 96.300 | 60,224 |
| 2024-12-09 | 104.92 | 104.92 | 98.880 | 100.01 | 100.01 | 103,231 |
| 2024-12-06 | 105.58 | 108.00 | 104.50 | 104.92 | 104.92 | 14,764 |
| 2024-12-05 | 108.17 | 108.17 | 105.16 | 105.57 | 105.57 | 47,042 |
| 2024-12-04 | 108.94 | 108.94 | 106.71 | 108.17 | 108.17 | 26,545 |
| 2024-12-03 | 109.19 | 109.45 | 107.00 | 107.85 | 107.85 | 33,793 |
| 2024-12-02 | 103.19 | 108.25 | 103.19 | 107.71 | 107.71 | 59,483 |
| 2024-11-29 | 103.07 | 105.10 | 102.61 | 103.19 | 103.19 | 59,465 |
| 2024-11-28 | 101.95 | 103.07 | 100.84 | 103.07 | 103.07 | 22,603 |
| 2024-11-27 | 100.25 | 101.79 | 97.010 | 101.79 | 101.79 | 29,245 |
| 2024-11-26 | 103.10 | 103.89 | 99.240 | 100.24 | 100.24 | 24,414 |
| 2024-11-25 | 100.03 | 103.27 | 100.03 | 102.09 | 102.09 | 24,088 |
| 2024-11-22 | 99.590 | 101.18 | 99.480 | 100.00 | 100.00 | 12,202 |
| 2024-11-21 | 100.01 | 101.79 | 98.060 | 100.13 | 100.13 | 30,074 |
| 2024-11-19 | 100.87 | 100.87 | 99.000 | 100.28 | 100.28 | 32,285 |
| 2024-11-18 | 100.11 | 101.19 | 98.880 | 100.25 | 100.25 | 45,271 |
| 2024-11-14 | 102.10 | 102.30 | 100.26 | 101.40 | 101.40 | 18,980 |
| 2024-11-13 | 102.76 | 104.30 | 100.46 | 100.65 | 100.65 | 21,807 |
| 2024-11-12 | 105.29 | 106.73 | 102.45 | 102.76 | 102.76 | 27,804 |
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.