Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	11.100	11.180	10.800	10.980	10.980	31,420,300
2017-12-19	11.000	11.190	10.870	10.950	10.950	43,852,900
2017-12-18	10.600	11.000	10.510	10.980	10.980	63,797,700
2017-12-15	10.130	10.320	10.020	10.290	10.290	45,462,300
2017-12-14	10.100	10.170	9.960	10.130	10.130	29,006,800
2017-12-13	9.970	10.210	9.950	10.110	10.110	41,494,800
2017-12-12	10.130	10.140	9.880	9.900	9.900	36,211,000
2017-12-11	9.970	10.160	9.960	10.160	10.160	29,956,400
2017-12-08	10.150	10.200	9.920	9.940	9.940	34,897,000
2017-12-07	10.070	10.190	9.950	10.040	10.040	32,665,600
2017-12-06	9.900	10.050	9.710	10.000	10.000	38,952,200
2017-12-05	9.890	10.340	9.700	9.910	9.910	67,304,100
2017-12-04	10.850	10.860	9.820	10.030	10.030	97,328,300
2017-12-01	10.810	10.970	10.530	10.730	10.730	42,128,800
2017-11-30	10.870	11.030	10.760	10.890	10.890	43,205,000
2017-11-29	11.080	11.170	10.730	10.830	10.830	63,333,800
2017-11-28	11.450	11.540	11.000	11.170	11.170	65,325,700
2017-11-27	11.340	11.740	11.340	11.550	11.550	41,798,300
2017-11-24	11.380	11.420	11.300	11.380	11.380	11,035,800
2017-11-22	11.410	11.490	11.300	11.370	11.370	23,816,500
2017-11-21	11.420	11.490	11.240	11.400	11.400	31,881,700
2017-11-20	11.470	11.510	11.190	11.340	11.340	35,960,200
2017-11-17	11.300	11.750	11.280	11.380	11.380	56,775,600
2017-11-16	11.130	11.320	11.130	11.250	11.250	31,800,400
2017-11-15	11.010	11.130	10.770	11.070	11.070	33,524,700
2017-11-14	11.030	11.260	11.000	11.120	11.120	37,245,000
2017-11-13	11.180	11.200	10.920	11.090	11.090	54,068,300
2017-11-10	11.220	11.430	11.120	11.260	11.260	50,209,900
2017-11-09	11.250	11.350	11.030	11.120	11.120	76,821,200
2017-11-08	11.940	11.950	11.510	11.710	11.710	59,065,000
2017-11-07	11.940	12.270	11.920	12.050	12.050	67,900,200
2017-11-06	12.040	12.090	11.640	11.930	11.930	96,349,800
2017-11-03	10.950	11.130	10.820	11.120	11.120	44,264,300
2017-11-02	10.870	10.990	10.660	10.850	10.850	47,942,500
2017-11-01	11.250	11.290	10.720	10.800	10.800	66,875,500
2017-10-31	10.760	11.310	10.690	10.990	10.990	78,600,000
2017-10-30	11.260	11.420	10.650	10.890	10.890	137,785,100
2017-10-27	12.170	12.190	11.350	11.840	11.840	115,650,400
2017-10-26	12.450	12.460	12.000	12.010	12.010	87,625,400
2017-10-25	12.950	13.130	12.290	12.330	12.330	166,762,100
2017-10-24	14.200	14.360	14.150	14.250	14.250	84,891,600
2017-10-23	13.940	14.190	13.900	14.100	14.100	49,838,000
2017-10-20	14.030	14.090	13.800	13.810	13.810	32,538,900
2017-10-19	13.850	14.040	13.690	13.950	13.950	33,795,700
2017-10-18	14.200	14.280	13.760	14.070	14.070	39,020,300
2017-10-17	14.240	14.350	14.140	14.160	14.160	28,995,600
2017-10-16	14.250	14.350	14.120	14.260	14.260	34,136,800
2017-10-13	14.320	14.410	14.120	14.220	14.220	37,515,800
2017-10-12	13.850	14.370	13.810	14.200	14.200	69,874,100
2017-10-11	13.620	13.960	13.610	13.880	13.880	38,746,600
2017-10-10	13.720	13.790	13.440	13.700	13.700	43,304,000
2017-10-09	13.260	13.830	13.260	13.470	13.470	54,032,500
2017-10-06	13.220	13.390	13.180	13.230	13.230	28,258,700
2017-10-05	13.380	13.460	13.210	13.340	13.340	34,758,600
2017-10-04	13.310	13.500	13.150	13.310	13.310	42,303,200
2017-10-03	12.730	13.480	12.700	13.420	13.420	85,174,000
2017-10-02	12.800	12.850	12.620	12.710	12.710	34,461,100
2017-09-29	12.770	12.820	12.600	12.750	12.750	33,926,900
2017-09-28	12.760	12.840	12.550	12.740	12.740	35,812,300
2017-09-27	12.650	12.870	12.500	12.740	12.740	59,947,200

← NewerPage 38 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.