Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	14.280	14.640	14.100	14.170	14.170	58,816,700
2017-04-04	14.310	14.670	14.030	14.160	14.160	58,413,000
2017-04-03	14.600	14.740	14.300	14.640	14.640	48,423,700
2017-03-31	14.100	14.750	14.010	14.550	14.550	84,566,200
2017-03-30	13.730	14.050	13.650	14.050	14.050	44,132,800
2017-03-29	13.740	13.870	13.630	13.710	13.710	37,863,500
2017-03-28	13.750	13.860	13.550	13.690	13.690	37,420,200
2017-03-27	13.350	13.780	13.210	13.700	13.700	42,686,800
2017-03-24	14.160	14.180	13.540	13.700	13.700	50,099,500
2017-03-23	13.960	14.120	13.770	13.790	13.790	44,549,900
2017-03-22	13.700	14.150	13.550	14.100	14.100	61,239,500
2017-03-21	14.400	14.490	13.780	13.820	13.820	72,552,700
2017-03-20	13.680	14.500	13.540	14.400	14.400	91,565,600
2017-03-17	13.620	13.740	13.360	13.490	13.490	224,892,300
2017-03-16	13.790	13.880	13.650	13.650	13.650	44,494,800
2017-03-15	14.030	14.060	13.620	13.980	13.980	55,179,600
2017-03-14	14.000	14.150	13.640	14.100	14.100	52,554,500
2017-03-13	14.480	14.680	14.180	14.280	14.280	73,078,100
2017-03-10	13.500	13.930	13.450	13.910	13.910	65,142,200
2017-03-09	13.450	13.450	13.110	13.330	13.330	45,244,200
2017-03-08	13.250	13.550	13.100	13.220	13.220	71,294,700
2017-03-07	13.070	13.370	12.790	13.050	13.050	76,666,300
2017-03-06	13.000	13.340	12.380	13.040	13.040	117,192,600
2017-03-03	13.550	13.580	12.790	13.030	13.030	163,395,900
2017-03-02	14.590	14.780	13.870	13.900	13.900	104,330,900
2017-03-01	15.080	15.090	14.520	14.960	14.960	73,450,400
2017-02-28	15.450	15.550	14.350	14.460	14.460	141,783,000
2017-02-27	14.270	15.350	14.270	15.200	15.200	95,422,900
2017-02-24	14.000	14.320	13.860	14.120	14.120	46,288,600
2017-02-23	14.200	14.450	13.820	14.320	14.320	80,317,600
2017-02-22	14.300	14.500	14.040	14.280	14.280	71,505,000
2017-02-21	13.410	14.100	13.400	14.000	14.000	66,357,100
2017-02-17	12.790	13.140	12.600	13.130	13.130	40,888,000
2017-02-16	13.250	13.350	12.840	12.970	12.970	52,502,500
2017-02-15	13.200	13.440	13.150	13.300	13.300	33,722,300
2017-02-14	13.430	13.490	13.190	13.260	13.260	40,479,100
2017-02-13	13.700	13.950	13.380	13.490	13.490	57,413,100
2017-02-10	13.860	13.860	13.250	13.580	13.580	54,579,300
2017-02-09	13.780	13.890	13.400	13.420	13.420	73,339,900
2017-02-08	13.210	13.750	13.080	13.560	13.560	75,942,900
2017-02-07	14.050	14.270	13.060	13.290	13.290	158,683,800
2017-02-06	12.460	13.700	12.380	13.630	13.630	140,474,100
2017-02-03	12.370	12.500	12.040	12.240	12.240	60,036,700
2017-02-02	11.980	12.660	11.950	12.280	12.280	116,324,500
2017-02-01	10.900	12.140	10.810	12.060	12.060	165,939,300
2017-01-31	10.600	10.670	10.220	10.370	10.370	53,704,900
2017-01-30	10.620	10.680	10.300	10.610	10.610	37,725,000
2017-01-27	10.600	10.730	10.520	10.670	10.670	32,719,200
2017-01-26	10.350	10.660	10.300	10.520	10.520	35,866,600
2017-01-25	10.740	10.980	10.150	10.350	10.350	61,778,100
2017-01-24	9.950	10.490	9.950	10.440	10.440	43,991,200
2017-01-23	9.680	10.060	9.680	9.910	9.910	27,905,700
2017-01-20	9.880	9.960	9.670	9.750	9.750	27,982,100
2017-01-19	9.920	10.250	9.750	9.770	9.770	46,151,300
2017-01-18	9.540	10.100	9.420	9.880	9.880	51,797,600
2017-01-17	10.170	10.230	9.780	9.820	9.820	70,491,800
2017-01-13	10.790	10.870	10.560	10.580	10.580	38,377,500
2017-01-12	10.980	11.040	10.330	10.760	10.760	75,244,100
2017-01-11	11.390	11.410	11.150	11.200	11.200	39,377,000
2017-01-10	11.550	11.630	11.330	11.440	11.440	29,201,600

← NewerPage 41 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.