Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	11.550	11.630	11.330	11.440	11.440	29,201,600
2017-01-09	11.370	11.640	11.310	11.490	11.490	37,304,800
2017-01-06	11.290	11.490	11.110	11.320	11.320	34,453,500
2017-01-05	11.430	11.690	11.230	11.240	11.240	38,855,200
2017-01-04	11.450	11.520	11.240	11.430	11.430	40,781,200
2017-01-03	11.420	11.650	11.020	11.430	11.430	55,182,000
2016-12-30	11.700	11.780	11.250	11.340	11.340	44,095,400
2016-12-29	11.240	11.620	11.010	11.590	11.590	50,234,300
2016-12-28	12.280	12.420	11.460	11.550	11.550	71,254,500
2016-12-27	11.650	12.080	11.600	12.070	12.070	44,336,500
2016-12-23	11.300	11.600	11.260	11.580	11.580	32,288,200
2016-12-22	11.650	11.750	11.470	11.600	11.600	36,450,800
2016-12-21	11.610	11.720	11.310	11.470	11.470	44,814,100
2016-12-20	11.190	11.510	11.150	11.510	11.510	59,314,200
2016-12-19	10.810	11.000	10.520	10.950	10.950	46,085,800
2016-12-16	10.940	11.230	10.600	10.660	10.660	77,777,700
2016-12-15	10.680	10.930	10.640	10.860	10.860	48,871,300
2016-12-14	10.430	10.740	10.270	10.550	10.550	46,968,600
2016-12-13	10.750	10.800	10.400	10.540	10.540	46,967,800
2016-12-12	10.400	10.930	10.380	10.680	10.680	63,342,900
2016-12-09	10.380	10.540	9.870	10.340	10.340	60,600,800
2016-12-08	9.900	10.660	9.800	10.340	10.340	104,613,000
2016-12-07	9.650	9.790	9.240	9.560	9.560	54,897,300
2016-12-06	8.950	9.540	8.820	9.450	9.450	92,242,900
2016-12-05	8.690	8.710	8.450	8.680	8.680	31,410,100
2016-12-02	8.380	8.740	8.380	8.530	8.530	42,398,900
2016-12-01	8.920	9.030	8.260	8.390	8.390	56,682,400
2016-11-30	9.020	9.120	8.900	8.910	8.910	36,511,900
2016-11-29	9.000	9.230	8.850	8.930	8.930	54,831,400
2016-11-28	8.720	8.980	8.720	8.830	8.830	25,907,800
2016-11-25	8.800	8.910	8.690	8.770	8.770	14,214,100
2016-11-23	8.720	8.860	8.500	8.800	8.800	34,646,000
2016-11-22	9.050	9.060	8.540	8.690	8.690	71,312,800
2016-11-21	8.870	9.220	8.860	8.940	8.940	65,595,900
2016-11-18	8.680	8.830	8.400	8.710	8.710	62,336,200
2016-11-17	7.790	8.770	7.770	8.460	8.460	124,235,500
2016-11-16	7.090	7.750	7.070	7.670	7.670	78,083,200
2016-11-15	6.820	7.080	6.790	6.970	6.970	28,909,400
2016-11-14	6.830	6.840	6.610	6.790	6.790	29,596,400
2016-11-11	6.640	6.690	6.470	6.690	6.690	39,492,200
2016-11-10	6.820	6.910	6.220	6.300	6.300	71,749,500
2016-11-09	6.700	7.050	6.640	6.940	6.940	38,479,500
2016-11-08	6.850	7.180	6.750	7.000	7.000	37,728,500
2016-11-07	6.790	6.990	6.760	6.960	6.960	36,999,200
2016-11-04	6.690	6.720	6.460	6.560	6.560	32,215,700
2016-11-03	6.780	6.790	6.560	6.700	6.700	33,673,600
2016-11-02	7.030	7.060	6.670	6.760	6.760	33,852,200
2016-11-01	7.320	7.430	6.920	7.090	7.090	39,906,900
2016-10-31	7.240	7.460	7.200	7.230	7.230	42,345,900
2016-10-28	7.100	7.530	7.020	7.200	7.200	77,261,300
2016-10-27	7.440	7.460	7.100	7.110	7.110	37,804,200
2016-10-26	7.400	7.480	7.260	7.290	7.290	47,619,300
2016-10-25	6.900	7.500	6.870	7.500	7.500	78,862,000
2016-10-24	6.570	7.010	6.540	7.010	7.010	52,998,400
2016-10-21	6.500	6.650	6.370	6.520	6.520	64,243,500
2016-10-20	6.810	6.980	6.770	6.960	6.960	64,607,500
2016-10-19	6.700	6.800	6.570	6.770	6.770	29,420,200
2016-10-18	6.760	6.890	6.690	6.730	6.730	25,314,800
2016-10-17	6.920	6.970	6.640	6.670	6.670	24,261,500
2016-10-14	6.920	7.120	6.740	6.750	6.750	66,934,400

← NewerPage 42 of 79 · 4,733 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.