Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 107.40 | 107.40 | 104.82 | 105.29 | 105.29 | 49,929 |
| 2024-11-08 | 107.60 | 108.71 | 105.54 | 105.54 | 105.54 | 39,081 |
| 2024-11-07 | 104.00 | 107.05 | 103.21 | 107.05 | 107.05 | 57,680 |
| 2024-11-06 | 103.45 | 105.00 | 101.65 | 102.42 | 102.42 | 34,903 |
| 2024-11-05 | 102.97 | 103.45 | 101.25 | 101.49 | 101.49 | 17,680 |
| 2024-11-04 | 103.00 | 103.50 | 101.16 | 101.95 | 101.95 | 35,979 |
| 2024-11-01 | 105.44 | 105.44 | 102.60 | 104.37 | 104.37 | 40,826 |
| 2024-10-31 | 106.53 | 106.89 | 103.45 | 103.84 | 103.84 | 75,879 |
| 2024-10-30 | 110.95 | 111.35 | 106.99 | 106.99 | 106.99 | 223,623 |
| 2024-10-29 | 114.92 | 121.00 | 113.80 | 121.00 | 121.00 | 119,270 |
| 2024-10-28 | 113.00 | 114.37 | 112.00 | 114.25 | 114.25 | 57,221 |
| 2024-10-25 | 110.00 | 112.97 | 110.00 | 112.09 | 112.09 | 60,298 |
| 2024-10-24 | 110.40 | 111.30 | 108.75 | 108.97 | 108.97 | 46,739 |
| 2024-10-23 | 109.50 | 109.70 | 107.35 | 109.01 | 109.01 | 41,872 |
| 2024-10-22 | 111.75 | 112.30 | 108.17 | 109.81 | 109.81 | 53,858 |
| 2024-10-21 | 111.10 | 112.74 | 110.19 | 112.74 | 112.74 | 39,383 |
| 2024-10-18 | 111.50 | 112.08 | 110.25 | 111.49 | 111.49 | 14,707 |
| 2024-10-17 | 113.87 | 114.35 | 110.81 | 110.81 | 110.81 | 30,349 |
| 2024-10-16 | 112.25 | 112.69 | 110.10 | 110.15 | 110.15 | 43,799 |
| 2024-10-15 | 115.17 | 115.60 | 110.25 | 110.99 | 110.99 | 62,746 |
| 2024-10-14 | 118.68 | 118.92 | 115.50 | 115.60 | 115.60 | 45,538 |
| 2024-10-11 | 115.55 | 119.30 | 115.00 | 117.50 | 117.50 | 30,902 |
| 2024-10-10 | 120.27 | 120.27 | 113.25 | 114.71 | 114.71 | 59,481 |
| 2024-10-09 | 121.20 | 121.69 | 118.30 | 119.73 | 119.73 | 25,392 |
| 2024-10-08 | 118.65 | 119.95 | 117.50 | 119.68 | 119.68 | 26,220 |
| 2024-10-07 | 117.29 | 118.00 | 114.84 | 117.08 | 117.08 | 33,730 |
| 2024-10-04 | 114.52 | 116.70 | 112.70 | 116.33 | 116.33 | 57,877 |
| 2024-10-03 | 109.45 | 114.35 | 109.27 | 111.68 | 111.68 | 34,056 |
| 2024-10-02 | 109.00 | 110.65 | 107.88 | 108.49 | 108.49 | 29,712 |
| 2024-10-01 | 112.00 | 112.42 | 108.01 | 108.85 | 108.85 | 32,342 |
| 2024-09-30 | 110.90 | 112.60 | 110.15 | 111.30 | 111.30 | 39,270 |
| 2024-09-27 | 114.22 | 114.65 | 111.29 | 111.34 | 111.34 | 29,452 |
| 2024-09-26 | 113.50 | 114.50 | 111.75 | 114.22 | 114.22 | 67,299 |
| 2024-09-25 | 107.02 | 111.62 | 107.02 | 111.62 | 111.62 | 54,522 |
| 2024-09-24 | 108.89 | 108.89 | 105.25 | 108.31 | 108.31 | 60,740 |
| 2024-09-23 | 108.50 | 109.00 | 107.19 | 108.30 | 108.30 | 43,591 |
| 2024-09-20 | 106.20 | 107.50 | 104.70 | 107.50 | 107.50 | 30,036 |
| 2024-09-19 | 104.52 | 107.91 | 103.65 | 106.20 | 106.20 | 61,710 |
| 2024-09-18 | 104.54 | 104.54 | 101.20 | 101.49 | 101.49 | 38,405 |
| 2024-09-17 | 105.34 | 106.06 | 102.60 | 103.70 | 103.70 | 30,842 |
| 2024-09-16 | 105.09 | 106.48 | 104.00 | 105.04 | 105.04 | 18,847 |
| 2024-09-13 | 106.40 | 106.69 | 104.50 | 106.41 | 106.41 | 23,580 |
| 2024-09-12 | 105.69 | 107.01 | 104.86 | 105.99 | 105.99 | 36,196 |
| 2024-09-11 | 101.07 | 105.90 | 99.850 | 105.90 | 105.90 | 45,182 |
| 2024-09-10 | 97.590 | 101.39 | 96.450 | 101.39 | 101.39 | 23,635 |
| 2024-09-09 | 95.770 | 96.620 | 94.800 | 96.620 | 96.620 | 20,515 |
| 2024-09-06 | 97.100 | 97.100 | 92.400 | 94.120 | 94.120 | 36,009 |
| 2024-09-05 | 98.990 | 99.400 | 96.590 | 97.590 | 97.590 | 32,396 |
| 2024-09-04 | 98.510 | 100.65 | 97.980 | 99.660 | 99.660 | 44,306 |
| 2024-09-03 | 103.00 | 103.00 | 96.140 | 96.980 | 96.980 | 100,922 |
| 2024-09-02 | 104.00 | 105.12 | 103.00 | 104.80 | 104.80 | 7,718 |
| 2024-08-30 | 104.30 | 105.60 | 102.22 | 104.18 | 104.18 | 35,673 |
| 2024-08-29 | 102.30 | 105.29 | 101.69 | 102.60 | 102.60 | 31,719 |
| 2024-08-28 | 102.51 | 104.10 | 100.20 | 101.71 | 101.71 | 26,300 |
| 2024-08-27 | 102.91 | 103.85 | 102.50 | 103.84 | 103.84 | 25,809 |
| 2024-08-26 | 105.90 | 108.69 | 102.25 | 103.15 | 103.15 | 36,610 |
| 2024-08-23 | 107.04 | 108.00 | 104.48 | 106.45 | 106.45 | 31,922 |
| 2024-08-22 | 109.81 | 110.89 | 105.56 | 106.18 | 106.18 | 57,232 |
| 2024-08-21 | 107.66 | 108.89 | 106.31 | 108.07 | 108.07 | 42,323 |
| 2024-08-20 | 106.32 | 110.37 | 106.00 | 107.46 | 107.46 | 50,895 |
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.