Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	3.810	3.820	3.310	3.450	3.450	80,607,900
2016-04-22	3.190	3.990	3.180	3.990	3.990	143,265,300
2016-04-21	2.650	2.700	2.600	2.620	2.620	13,957,200
2016-04-20	2.620	2.720	2.610	2.700	2.700	7,926,100
2016-04-19	2.780	2.780	2.610	2.620	2.620	11,719,900
2016-04-18	2.670	2.800	2.650	2.760	2.760	8,938,800
2016-04-15	2.720	2.750	2.680	2.700	2.700	7,487,500
2016-04-14	2.770	2.790	2.700	2.720	2.720	8,985,300
2016-04-13	2.780	2.820	2.730	2.800	2.800	8,048,000
2016-04-12	2.790	2.850	2.760	2.810	2.810	16,131,900
2016-04-11	2.760	2.820	2.740	2.760	2.760	9,045,100
2016-04-08	2.700	2.760	2.680	2.740	2.740	8,489,000
2016-04-07	2.760	2.830	2.610	2.640	2.640	13,479,200
2016-04-06	2.750	2.800	2.720	2.800	2.800	12,534,600
2016-04-05	2.760	2.840	2.720	2.760	2.760	9,640,200
2016-04-04	2.830	2.870	2.800	2.830	2.830	5,591,100
2016-04-01	2.790	2.880	2.760	2.830	2.830	8,257,700
2016-03-31	2.840	2.880	2.800	2.850	2.850	9,071,500
2016-03-30	2.880	2.980	2.850	2.860	2.860	14,945,900
2016-03-29	2.740	2.880	2.700	2.860	2.860	13,616,200
2016-03-28	2.810	2.840	2.730	2.780	2.780	7,683,700
2016-03-24	2.690	2.810	2.620	2.790	2.790	10,040,200
2016-03-23	2.800	2.830	2.680	2.680	2.680	10,167,100
2016-03-22	2.730	2.850	2.710	2.790	2.790	10,315,800
2016-03-21	2.900	2.900	2.750	2.800	2.800	13,464,900
2016-03-18	2.800	2.930	2.770	2.930	2.930	26,330,500
2016-03-17	2.770	2.810	2.700	2.800	2.800	29,000,800
2016-03-16	2.500	2.640	2.490	2.630	2.630	13,015,700
2016-03-15	2.670	2.690	2.450	2.490	2.490	21,573,600
2016-03-14	2.530	2.750	2.500	2.720	2.720	33,848,000
2016-03-11	2.290	2.540	2.290	2.520	2.520	21,382,400
2016-03-10	2.290	2.310	2.150	2.260	2.260	9,603,500
2016-03-09	2.320	2.350	2.200	2.260	2.260	13,082,400
2016-03-08	2.440	2.460	2.300	2.300	2.300	10,026,900
2016-03-07	2.360	2.470	2.360	2.470	2.470	8,754,300
2016-03-04	2.420	2.500	2.340	2.370	2.370	15,449,000
2016-03-03	2.320	2.550	2.300	2.460	2.460	22,092,400
2016-03-02	2.200	2.330	2.180	2.320	2.320	10,845,700
2016-03-01	2.160	2.200	2.120	2.180	2.180	9,011,200
2016-02-29	2.060	2.150	2.050	2.140	2.140	11,400,300
2016-02-26	2.040	2.100	2.030	2.070	2.070	7,911,500
2016-02-25	2.020	2.040	1.980	2.030	2.030	5,614,400
2016-02-24	1.980	2.040	1.930	2.020	2.020	6,906,200
2016-02-23	2.040	2.060	1.970	1.970	1.970	6,710,600
2016-02-22	1.940	2.040	1.930	2.010	2.010	9,895,500
2016-02-19	1.930	1.930	1.830	1.910	1.910	7,784,100
2016-02-18	1.930	1.980	1.900	1.910	1.910	10,823,400
2016-02-17	1.850	1.940	1.850	1.900	1.900	13,770,200
2016-02-16	1.860	1.900	1.820	1.830	1.830	11,853,400
2016-02-12	1.890	1.910	1.820	1.830	1.830	9,957,300
2016-02-11	1.820	1.940	1.810	1.860	1.860	7,858,300
2016-02-10	1.920	1.980	1.830	1.840	1.840	9,466,100
2016-02-09	1.890	2.000	1.850	1.900	1.900	14,991,500
2016-02-08	1.970	1.980	1.870	1.930	1.930	11,589,000
2016-02-05	2.060	2.080	1.980	1.980	1.980	7,914,400
2016-02-04	2.060	2.170	2.030	2.090	2.090	8,284,800
2016-02-03	2.040	2.080	1.950	2.070	2.070	9,978,600
2016-02-02	2.110	2.140	1.960	1.990	1.990	11,224,100
2016-02-01	2.170	2.190	2.110	2.140	2.140	8,816,100
2016-01-29	2.090	2.200	2.070	2.200	2.200	11,998,100

← NewerPage 45 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.