Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-20 | 5.480 | 5.500 | 5.400 | 5.410 | 5.410 | 20,102,400 |
| 2016-07-19 | 5.500 | 5.550 | 5.340 | 5.410 | 5.410 | 23,439,600 |
| 2016-07-18 | 5.190 | 5.570 | 5.130 | 5.510 | 5.510 | 38,619,400 |
| 2016-07-15 | 5.200 | 5.200 | 5.100 | 5.140 | 5.140 | 14,219,300 |
| 2016-07-14 | 5.150 | 5.240 | 5.060 | 5.170 | 5.170 | 20,050,100 |
| 2016-07-13 | 5.140 | 5.190 | 5.040 | 5.090 | 5.090 | 14,032,500 |
| 2016-07-12 | 5.010 | 5.170 | 5.010 | 5.140 | 5.140 | 20,832,500 |
| 2016-07-11 | 5.130 | 5.190 | 5.000 | 5.010 | 5.010 | 21,027,900 |
| 2016-07-08 | 4.840 | 5.150 | 4.820 | 5.100 | 5.100 | 28,140,700 |
| 2016-07-07 | 5.070 | 5.100 | 4.940 | 5.020 | 5.020 | 15,813,800 |
| 2016-07-06 | 4.910 | 5.110 | 4.900 | 5.040 | 5.040 | 19,392,900 |
| 2016-07-05 | 5.030 | 5.050 | 4.880 | 4.960 | 4.960 | 16,332,500 |
| 2016-07-01 | 5.090 | 5.140 | 5.000 | 5.070 | 5.070 | 18,255,900 |
| 2016-06-30 | 5.130 | 5.190 | 4.950 | 5.140 | 5.140 | 26,124,800 |
| 2016-06-29 | 5.310 | 5.400 | 5.100 | 5.130 | 5.130 | 33,118,300 |
| 2016-06-28 | 4.950 | 5.190 | 4.910 | 5.120 | 5.120 | 29,221,400 |
| 2016-06-27 | 4.880 | 5.050 | 4.650 | 4.720 | 4.720 | 31,025,300 |
| 2016-06-24 | 4.820 | 5.070 | 4.760 | 4.880 | 4.880 | 36,735,200 |
| 2016-06-23 | 5.170 | 5.260 | 5.050 | 5.210 | 5.210 | 29,159,200 |
| 2016-06-22 | 5.460 | 5.520 | 4.960 | 5.020 | 5.020 | 47,943,300 |
| 2016-06-21 | 5.100 | 5.500 | 5.090 | 5.450 | 5.450 | 35,864,600 |
| 2016-06-20 | 5.390 | 5.450 | 5.090 | 5.100 | 5.100 | 43,541,300 |
| 2016-06-17 | 4.750 | 5.270 | 4.680 | 5.260 | 5.260 | 64,894,100 |
| 2016-06-16 | 4.500 | 4.750 | 4.460 | 4.750 | 4.750 | 34,182,700 |
| 2016-06-15 | 4.440 | 4.480 | 4.300 | 4.420 | 4.420 | 11,575,300 |
| 2016-06-14 | 4.400 | 4.510 | 4.330 | 4.390 | 4.390 | 16,757,400 |
| 2016-06-13 | 4.320 | 4.480 | 4.320 | 4.400 | 4.400 | 13,500,700 |
| 2016-06-10 | 4.400 | 4.470 | 4.300 | 4.320 | 4.320 | 15,106,500 |
| 2016-06-09 | 4.410 | 4.540 | 4.320 | 4.520 | 4.520 | 16,219,100 |
| 2016-06-08 | 4.540 | 4.560 | 4.380 | 4.460 | 4.460 | 16,074,300 |
| 2016-06-07 | 4.560 | 4.670 | 4.470 | 4.510 | 4.510 | 20,676,200 |
| 2016-06-06 | 4.200 | 4.510 | 4.170 | 4.470 | 4.470 | 21,329,600 |
| 2016-06-03 | 4.160 | 4.200 | 4.080 | 4.160 | 4.160 | 17,561,800 |
| 2016-06-02 | 4.370 | 4.400 | 4.070 | 4.240 | 4.240 | 35,335,000 |
| 2016-06-01 | 4.600 | 4.640 | 4.380 | 4.430 | 4.430 | 29,696,400 |
| 2016-05-31 | 4.670 | 4.710 | 4.500 | 4.570 | 4.570 | 25,379,200 |
| 2016-05-27 | 4.390 | 4.630 | 4.370 | 4.600 | 4.600 | 34,429,600 |
| 2016-05-26 | 4.190 | 4.380 | 4.170 | 4.350 | 4.350 | 22,625,700 |
| 2016-05-25 | 4.240 | 4.350 | 4.150 | 4.180 | 4.180 | 24,703,600 |
| 2016-05-24 | 4.090 | 4.210 | 3.920 | 4.200 | 4.200 | 34,283,900 |
| 2016-05-23 | 3.900 | 4.200 | 3.880 | 4.040 | 4.040 | 35,467,000 |
| 2016-05-20 | 3.830 | 3.900 | 3.810 | 3.870 | 3.870 | 13,799,600 |
| 2016-05-19 | 3.830 | 3.850 | 3.690 | 3.770 | 3.770 | 17,696,900 |
| 2016-05-18 | 3.790 | 3.970 | 3.770 | 3.840 | 3.840 | 19,487,500 |
| 2016-05-17 | 3.800 | 3.980 | 3.690 | 3.790 | 3.790 | 20,066,100 |
| 2016-05-16 | 3.670 | 3.850 | 3.650 | 3.790 | 3.790 | 14,703,800 |
| 2016-05-13 | 3.560 | 3.730 | 3.550 | 3.670 | 3.670 | 16,470,100 |
| 2016-05-12 | 3.650 | 3.680 | 3.550 | 3.590 | 3.590 | 9,255,800 |
| 2016-05-11 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 7,540,300 |
| 2016-05-10 | 3.660 | 3.680 | 3.560 | 3.640 | 3.640 | 9,415,100 |
| 2016-05-09 | 3.660 | 3.680 | 3.450 | 3.650 | 3.650 | 16,299,400 |
| 2016-05-06 | 3.650 | 3.750 | 3.640 | 3.680 | 3.680 | 11,839,300 |
| 2016-05-05 | 3.640 | 3.800 | 3.610 | 3.660 | 3.660 | 21,529,600 |
| 2016-05-04 | 3.540 | 3.670 | 3.540 | 3.600 | 3.600 | 8,688,500 |
| 2016-05-03 | 3.700 | 3.710 | 3.580 | 3.600 | 3.600 | 13,784,800 |
| 2016-05-02 | 3.580 | 3.750 | 3.570 | 3.740 | 3.740 | 16,972,800 |
| 2016-04-29 | 3.690 | 3.690 | 3.450 | 3.550 | 3.550 | 17,717,800 |
| 2016-04-28 | 3.690 | 3.800 | 3.600 | 3.610 | 3.610 | 20,230,000 |
| 2016-04-27 | 3.550 | 3.750 | 3.530 | 3.730 | 3.730 | 24,186,800 |
| 2016-04-26 | 3.450 | 3.750 | 3.440 | 3.660 | 3.660 | 36,336,900 |
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.