Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	6.500	6.540	6.240	6.490	6.490	30,401,700
2016-10-12	6.640	6.770	6.420	6.620	6.620	33,592,700
2016-10-11	6.800	6.840	6.380	6.500	6.500	32,510,800
2016-10-10	6.820	6.940	6.800	6.840	6.840	13,800,500
2016-10-07	6.920	6.960	6.620	6.750	6.750	33,059,000
2016-10-06	6.720	6.980	6.630	6.960	6.960	27,059,700
2016-10-05	6.970	7.010	6.700	6.780	6.780	31,235,600
2016-10-04	7.000	7.090	6.890	6.970	6.970	25,770,000
2016-10-03	6.950	7.150	6.870	6.950	6.950	30,456,700
2016-09-30	6.700	7.040	6.700	6.910	6.910	47,453,100
2016-09-29	6.570	6.730	6.540	6.670	6.670	30,746,100
2016-09-28	6.570	6.650	6.480	6.590	6.590	27,878,300
2016-09-27	6.450	6.580	6.290	6.540	6.540	30,035,900
2016-09-26	6.540	6.540	6.310	6.320	6.320	29,875,800
2016-09-23	6.310	6.650	6.310	6.550	6.550	61,022,400
2016-09-22	6.350	6.440	6.330	6.370	6.370	35,848,200
2016-09-21	6.200	6.320	6.140	6.290	6.290	33,450,000
2016-09-20	6.230	6.280	6.120	6.170	6.170	28,990,900
2016-09-19	6.120	6.280	6.080	6.160	6.160	37,837,200
2016-09-16	6.220	6.220	5.970	6.050	6.050	47,829,400
2016-09-15	6.090	6.200	5.950	6.020	6.020	52,669,500
2016-09-14	5.750	6.080	5.750	6.040	6.040	64,251,100
2016-09-13	5.920	5.950	5.660	5.740	5.740	50,819,500
2016-09-12	5.830	6.070	5.770	5.940	5.940	78,014,400
2016-09-09	6.230	6.240	5.850	5.900	5.900	170,828,000
2016-09-08	6.640	6.650	6.150	6.230	6.230	90,814,700
2016-09-07	7.050	7.070	6.780	6.840	6.840	57,721,900
2016-09-06	7.560	7.600	7.250	7.340	7.340	24,994,600
2016-09-02	7.490	7.640	7.380	7.510	7.510	18,538,400
2016-09-01	7.180	7.440	7.090	7.350	7.350	22,284,600
2016-08-31	7.520	7.520	7.280	7.400	7.400	18,808,800
2016-08-30	7.610	7.640	7.410	7.490	7.490	16,088,100
2016-08-29	7.720	7.790	7.570	7.590	7.590	16,916,300
2016-08-26	7.490	7.800	7.460	7.670	7.670	31,387,900
2016-08-25	7.490	7.490	7.200	7.470	7.470	16,451,300
2016-08-24	7.670	7.670	7.370	7.430	7.430	22,943,900
2016-08-23	7.660	7.740	7.530	7.670	7.670	27,531,100
2016-08-22	7.830	7.950	7.370	7.580	7.580	41,519,200
2016-08-19	7.240	8.000	7.220	7.620	7.620	75,129,300
2016-08-18	6.740	7.070	6.730	7.040	7.040	30,783,300
2016-08-17	6.700	6.750	6.610	6.680	6.680	13,791,300
2016-08-16	6.940	6.940	6.650	6.780	6.780	26,768,800
2016-08-15	6.790	6.970	6.780	6.950	6.950	28,339,400
2016-08-12	6.600	6.790	6.550	6.730	6.730	25,466,400
2016-08-11	6.500	6.590	6.460	6.580	6.580	13,240,300
2016-08-10	6.350	6.580	6.250	6.490	6.490	29,070,700
2016-08-09	6.750	6.780	6.540	6.600	6.600	16,772,400
2016-08-08	6.700	6.850	6.650	6.680	6.680	21,462,200
2016-08-05	6.560	6.760	6.470	6.610	6.610	20,164,000
2016-08-04	6.390	6.610	6.370	6.470	6.470	22,411,000
2016-08-03	6.180	6.450	6.150	6.300	6.300	23,807,800
2016-08-02	6.560	6.600	6.150	6.260	6.260	40,816,400
2016-08-01	6.890	6.920	6.570	6.640	6.640	26,729,000
2016-07-29	6.880	6.960	6.750	6.860	6.860	22,580,500
2016-07-28	6.790	6.980	6.740	6.820	6.820	27,515,600
2016-07-27	6.930	6.980	6.680	6.850	6.850	38,567,300
2016-07-26	6.760	7.160	6.710	6.980	6.980	81,230,600
2016-07-25	5.930	6.950	5.920	6.700	6.700	118,328,600
2016-07-22	5.730	5.970	5.450	5.840	5.840	101,838,300
2016-07-21	5.430	5.450	5.100	5.220	5.220	40,242,000

← NewerPage 43 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.