Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	2.160	2.170	2.070	2.080	2.080	7,118,400
2016-01-27	2.080	2.180	2.070	2.130	2.130	10,833,200
2016-01-26	2.140	2.150	2.030	2.070	2.070	11,097,400
2016-01-25	2.010	2.150	2.010	2.120	2.120	13,080,900
2016-01-22	2.110	2.170	1.980	2.020	2.020	16,245,500
2016-01-21	1.820	2.180	1.810	2.090	2.090	26,387,900
2016-01-20	1.810	1.950	1.750	1.800	1.800	29,243,600
2016-01-19	2.080	2.110	1.900	1.950	1.950	18,978,900
2016-01-15	2.100	2.130	1.990	2.030	2.030	21,199,300
2016-01-14	2.290	2.350	2.210	2.210	2.210	15,666,600
2016-01-13	2.400	2.450	2.210	2.250	2.250	12,749,700
2016-01-12	2.400	2.460	2.280	2.390	2.390	17,986,100
2016-01-11	2.160	2.360	2.120	2.340	2.340	19,629,300
2016-01-08	2.360	2.420	2.100	2.140	2.140	31,822,400
2016-01-07	2.430	2.480	2.260	2.280	2.280	22,203,500
2016-01-06	2.660	2.710	2.470	2.510	2.510	23,759,400
2016-01-05	2.770	2.800	2.640	2.750	2.750	12,972,300
2016-01-04	2.770	2.820	2.630	2.770	2.770	32,516,800
2015-12-31	2.970	3.010	2.870	2.870	2.870	11,086,100
2015-12-30	2.990	3.040	2.930	2.980	2.980	10,046,600
2015-12-29	3.040	3.060	2.970	3.000	3.000	15,300,900
2015-12-28	2.910	3.020	2.860	3.000	3.000	16,050,500
2015-12-24	2.880	3.000	2.860	2.920	2.920	11,890,900
2015-12-23	2.760	2.940	2.750	2.830	2.830	30,365,300
2015-12-22	2.550	2.780	2.540	2.770	2.770	24,893,200
2015-12-21	2.470	2.530	2.430	2.530	2.530	6,876,600
2015-12-18	2.510	2.550	2.420	2.450	2.450	17,988,100
2015-12-17	2.520	2.600	2.520	2.560	2.560	11,374,100
2015-12-16	2.390	2.550	2.370	2.540	2.540	19,543,600
2015-12-15	2.350	2.430	2.320	2.360	2.360	7,423,900
2015-12-14	2.360	2.390	2.300	2.340	2.340	7,625,700
2015-12-11	2.410	2.470	2.360	2.360	2.360	11,890,000
2015-12-10	2.360	2.500	2.330	2.450	2.450	13,069,400
2015-12-09	2.370	2.400	2.320	2.350	2.350	8,710,000
2015-12-08	2.340	2.400	2.250	2.390	2.390	9,055,500
2015-12-07	2.260	2.360	2.210	2.360	2.360	8,479,600
2015-12-04	2.230	2.290	2.210	2.280	2.280	4,572,600
2015-12-03	2.250	2.310	2.200	2.230	2.230	7,059,900
2015-12-02	2.310	2.340	2.230	2.270	2.270	7,501,700
2015-12-01	2.360	2.370	2.310	2.340	2.340	5,646,400
2015-11-30	2.340	2.370	2.250	2.360	2.360	9,924,400
2015-11-27	2.370	2.380	2.320	2.330	2.330	2,606,600
2015-11-25	2.360	2.400	2.310	2.380	2.380	6,914,800
2015-11-24	2.200	2.400	2.170	2.340	2.340	15,859,700
2015-11-23	2.220	2.240	2.180	2.220	2.220	4,863,200
2015-11-20	2.140	2.250	2.130	2.220	2.220	10,727,100
2015-11-19	2.100	2.160	2.090	2.140	2.140	4,704,300
2015-11-18	1.990	2.150	1.980	2.120	2.120	9,384,700
2015-11-17	2.010	2.040	1.970	1.980	1.980	5,825,100
2015-11-16	1.990	2.020	1.950	1.990	1.990	4,149,700
2015-11-13	1.990	2.040	1.940	1.990	1.990	5,920,200
2015-11-12	2.050	2.070	2.000	2.000	2.000	3,576,800
2015-11-11	2.020	2.090	2.020	2.070	2.070	3,532,100
2015-11-10	2.090	2.100	2.020	2.020	2.020	6,162,200
2015-11-09	2.150	2.180	2.100	2.110	2.110	6,231,200
2015-11-06	2.190	2.210	2.130	2.150	2.150	8,997,100
2015-11-05	2.210	2.240	2.170	2.200	2.200	4,302,200
2015-11-04	2.270	2.300	2.180	2.200	2.200	8,205,300
2015-11-03	2.160	2.290	2.160	2.280	2.280	8,705,800
2015-11-02	2.130	2.190	2.110	2.190	2.190	5,858,700

← NewerPage 46 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.