Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	16.620	16.790	15.580	16.250	16.250	113,048,600
2018-06-13	15.810	16.520	15.780	16.320	16.320	90,227,300
2018-06-12	15.840	15.950	15.430	15.850	15.850	67,002,600
2018-06-11	15.210	15.890	15.010	15.730	15.730	80,737,600
2018-06-08	14.520	15.330	14.310	15.250	15.250	81,930,500
2018-06-07	15.830	15.970	14.850	14.890	14.890	99,860,300
2018-06-06	15.070	15.740	15.040	15.670	15.670	97,089,000
2018-06-05	14.850	14.920	14.630	14.850	14.850	56,122,700
2018-06-04	14.760	14.980	14.520	14.850	14.850	74,546,000
2018-06-01	13.980	14.400	13.920	14.400	14.400	71,677,900
2018-05-31	13.740	13.930	13.690	13.730	13.730	46,797,700
2018-05-30	13.480	13.950	13.480	13.820	13.820	58,186,400
2018-05-29	13.450	13.630	13.260	13.360	13.360	39,578,500
2018-05-25	13.400	13.720	13.360	13.540	13.540	43,850,100
2018-05-24	13.060	13.430	13.030	13.410	13.410	47,785,700
2018-05-23	12.930	13.180	12.900	13.100	13.100	44,517,800
2018-05-22	13.000	13.140	12.710	12.980	12.980	43,267,000
2018-05-21	13.250	13.310	12.880	12.990	12.990	49,714,200
2018-05-18	13.060	13.260	12.910	13.000	13.000	54,063,400
2018-05-17	12.790	12.900	12.660	12.820	12.820	38,692,500
2018-05-16	12.640	12.980	12.620	12.820	12.820	73,364,000
2018-05-15	12.180	12.460	12.160	12.450	12.450	44,183,200
2018-05-14	12.140	12.360	12.110	12.230	12.230	50,263,800
2018-05-11	11.890	12.030	11.690	11.950	11.950	43,863,700
2018-05-10	11.980	12.180	11.950	12.130	12.130	49,744,500
2018-05-09	11.650	11.980	11.570	11.950	11.950	49,605,700
2018-05-08	11.490	11.660	11.400	11.610	11.610	35,218,400
2018-05-07	11.320	11.680	11.300	11.590	11.590	54,001,700
2018-05-04	10.880	11.290	10.870	11.280	11.280	47,884,900
2018-05-03	10.900	11.060	10.830	10.930	10.930	33,310,600
2018-05-02	11.100	11.160	10.970	10.970	10.970	29,267,300
2018-05-01	10.830	11.150	10.770	11.130	11.130	43,441,600
2018-04-30	11.060	11.140	10.870	10.880	10.880	50,608,800
2018-04-27	11.200	11.360	11.020	11.110	11.110	74,347,800
2018-04-26	10.870	11.190	10.610	11.040	11.040	145,284,100
2018-04-25	10.060	10.090	9.560	9.710	9.710	90,578,000
2018-04-24	10.190	10.350	9.950	10.090	10.090	44,992,200
2018-04-23	10.090	10.190	9.970	10.040	10.040	42,971,300
2018-04-20	10.050	10.140	9.950	9.990	9.990	39,011,900
2018-04-19	10.180	10.330	9.990	10.110	10.110	57,841,600
2018-04-18	10.510	10.650	10.330	10.360	10.360	42,449,600
2018-04-17	10.280	10.530	10.200	10.520	10.520	45,360,300
2018-04-16	10.000	10.170	9.900	10.090	10.090	28,875,100
2018-04-13	10.200	10.220	9.880	9.930	9.930	38,935,700
2018-04-12	9.980	10.100	9.820	10.080	10.080	47,784,400
2018-04-11	9.870	10.030	9.790	9.820	9.820	29,169,300
2018-04-10	9.750	10.040	9.710	9.980	9.980	42,849,200
2018-04-09	9.750	9.840	9.520	9.530	9.530	38,382,600
2018-04-06	9.830	10.100	9.500	9.610	9.610	51,087,100
2018-04-05	10.050	10.200	9.910	10.020	10.020	65,758,800
2018-04-04	9.080	9.810	9.040	9.770	9.770	67,356,900
2018-04-03	9.630	9.770	9.300	9.550	9.550	54,891,600
2018-04-02	9.990	10.140	9.510	9.530	9.530	64,824,600
2018-03-29	9.940	10.080	9.810	10.050	10.050	48,681,400
2018-03-28	9.990	10.170	9.790	9.810	9.810	64,832,100
2018-03-27	10.510	10.590	9.900	10.000	10.000	68,551,300
2018-03-26	10.710	10.800	10.180	10.440	10.440	75,878,500
2018-03-23	10.910	10.970	10.570	10.630	10.630	54,844,500
2018-03-22	11.100	11.260	10.850	10.910	10.910	59,944,200
2018-03-21	11.160	11.340	11.110	11.260	11.260	44,691,700

← NewerPage 36 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-22	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.