Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	12.570	12.830	12.360	12.480	12.480	59,267,400
2017-06-29	13.060	13.150	12.450	12.600	12.600	87,634,400
2017-06-28	13.650	13.700	13.090	13.230	13.230	85,266,900
2017-06-27	13.760	14.040	13.370	13.400	13.400	89,319,700
2017-06-26	14.390	14.490	13.840	14.080	14.080	101,012,500
2017-06-23	14.150	14.670	13.900	14.170	14.170	200,777,300
2017-06-22	14.100	14.500	13.560	14.380	14.380	149,594,200
2017-06-21	13.360	14.010	13.130	13.980	13.980	188,796,100
2017-06-20	12.190	12.930	12.180	12.640	12.640	118,001,500
2017-06-19	11.630	12.120	11.620	11.930	11.930	61,803,600
2017-06-16	11.660	11.830	11.280	11.440	11.440	59,779,500
2017-06-15	11.340	11.580	11.210	11.500	11.500	61,666,000
2017-06-14	11.910	12.050	11.650	11.770	11.770	51,909,400
2017-06-13	12.330	12.480	11.670	11.960	11.960	87,302,300
2017-06-12	11.750	12.350	11.270	12.090	12.090	125,781,800
2017-06-09	13.100	13.400	11.630	12.280	12.280	167,454,400
2017-06-08	12.810	12.910	12.400	12.900	12.900	89,515,100
2017-06-07	12.420	12.960	12.230	12.380	12.380	151,005,900
2017-06-06	11.270	12.240	11.240	12.030	12.030	114,998,600
2017-06-05	10.840	11.340	10.800	11.240	11.240	66,207,300
2017-06-02	10.930	10.960	10.570	10.900	10.900	43,056,200
2017-06-01	11.250	11.290	10.810	10.930	10.930	48,002,000
2017-05-31	11.290	11.490	11.100	11.190	11.190	42,929,000
2017-05-30	10.950	11.270	10.900	11.120	11.120	35,339,000
2017-05-26	10.850	11.020	10.740	11.000	11.000	31,907,600
2017-05-25	11.010	11.010	10.800	10.980	10.980	33,584,300
2017-05-24	11.050	11.060	10.710	10.890	10.890	42,903,900
2017-05-23	10.970	11.060	10.620	10.890	10.890	49,799,600
2017-05-22	11.490	11.550	10.770	11.040	11.040	78,696,400
2017-05-19	11.470	11.620	11.350	11.410	11.410	50,319,700
2017-05-18	10.990	11.490	10.810	11.280	11.280	86,900,100
2017-05-17	11.810	12.290	11.160	11.200	11.200	160,109,500
2017-05-16	11.660	12.770	11.630	12.750	12.750	164,186,900
2017-05-15	11.410	11.600	11.300	11.420	11.420	52,565,000
2017-05-12	11.200	11.400	11.080	11.260	11.260	56,072,600
2017-05-11	10.740	11.260	10.510	11.070	11.070	72,946,500
2017-05-10	10.460	10.850	10.450	10.790	10.790	65,995,900
2017-05-09	10.040	10.400	10.040	10.180	10.180	51,017,300
2017-05-08	10.220	10.220	10.000	10.040	10.040	35,101,100
2017-05-05	10.130	10.260	9.940	10.190	10.190	51,759,000
2017-05-04	10.550	10.550	9.940	10.100	10.100	77,031,400
2017-05-03	10.290	10.680	9.850	10.390	10.390	140,899,400
2017-05-02	11.730	11.760	10.300	10.320	10.320	268,336,500
2017-05-01	13.430	13.630	13.250	13.620	13.620	68,036,300
2017-04-28	13.730	13.760	13.160	13.300	13.300	50,376,000
2017-04-27	13.430	13.700	13.370	13.620	13.620	31,327,600
2017-04-26	13.420	13.530	13.220	13.410	13.410	36,644,500
2017-04-25	13.240	13.530	13.160	13.490	13.490	35,881,000
2017-04-24	13.230	13.230	13.050	13.130	13.130	36,120,300
2017-04-21	13.080	13.120	12.900	13.000	13.000	25,689,600
2017-04-20	12.980	13.150	12.880	13.110	13.110	41,976,100
2017-04-19	13.090	13.210	12.800	12.840	12.840	36,491,100
2017-04-18	12.630	12.970	12.580	12.950	12.950	37,172,000
2017-04-17	12.530	12.800	12.370	12.790	12.790	38,188,200
2017-04-13	12.510	12.720	12.220	12.310	12.310	53,442,600
2017-04-12	12.940	13.100	12.740	12.760	12.760	37,385,400
2017-04-11	13.020	13.290	12.710	13.100	13.100	59,916,600
2017-04-10	13.520	13.590	13.040	13.100	13.100	47,178,000
2017-04-07	13.330	13.680	13.220	13.520	13.520	70,441,000
2017-04-06	13.420	13.460	12.830	13.270	13.270	139,500,100

← NewerPage 40 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.