Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	2.140	2.150	2.120	2.120	2.120	4,897,100
2015-10-29	2.150	2.180	2.110	2.130	2.130	4,500,400
2015-10-28	2.140	2.200	2.120	2.180	2.180	6,950,600
2015-10-27	2.120	2.160	2.100	2.150	2.150	5,755,600
2015-10-26	2.210	2.210	2.120	2.150	2.150	6,313,500
2015-10-23	2.100	2.210	2.100	2.210	2.210	9,564,200
2015-10-22	2.100	2.160	2.090	2.140	2.140	8,208,400
2015-10-21	2.020	2.120	2.010	2.100	2.100	14,944,100
2015-10-20	2.000	2.030	1.970	2.020	2.020	5,584,200
2015-10-19	1.910	2.010	1.910	2.010	2.010	10,670,800
2015-10-16	2.000	2.000	1.890	1.940	1.940	21,544,900
2015-10-15	1.970	2.060	1.950	1.970	1.970	27,327,100
2015-10-14	1.920	1.960	1.920	1.950	1.950	10,184,300
2015-10-13	1.870	1.940	1.860	1.920	1.920	6,698,400
2015-10-12	1.960	1.960	1.850	1.870	1.870	7,686,600
2015-10-09	1.920	1.960	1.890	1.960	1.960	8,629,100
2015-10-08	1.870	1.950	1.850	1.930	1.930	9,198,700
2015-10-07	1.820	1.870	1.820	1.860	1.860	7,859,200
2015-10-06	1.800	1.860	1.800	1.830	1.830	8,558,400
2015-10-05	1.820	1.870	1.770	1.800	1.800	7,595,600
2015-10-02	1.760	1.830	1.720	1.830	1.830	7,146,100
2015-10-01	1.770	1.770	1.720	1.740	1.740	5,531,700
2015-09-30	1.700	1.720	1.680	1.720	1.720	5,739,500
2015-09-29	1.670	1.690	1.650	1.670	1.670	7,005,300
2015-09-28	1.690	1.700	1.660	1.660	1.660	5,693,100
2015-09-25	1.750	1.750	1.680	1.710	1.710	5,644,600
2015-09-24	1.680	1.730	1.660	1.720	1.720	11,247,700
2015-09-23	1.760	1.780	1.690	1.700	1.700	9,649,200
2015-09-22	1.800	1.840	1.720	1.730	1.730	9,975,200
2015-09-21	1.870	1.900	1.810	1.810	1.810	5,377,800
2015-09-18	1.870	1.920	1.850	1.870	1.870	11,814,000
2015-09-17	1.900	1.940	1.870	1.890	1.890	5,831,600
2015-09-16	1.870	1.900	1.850	1.890	1.890	4,928,300
2015-09-15	1.840	1.870	1.810	1.860	1.860	6,524,400
2015-09-14	2.000	2.000	1.810	1.820	1.820	16,458,500
2015-09-11	1.880	2.140	1.810	2.010	2.010	31,010,300
2015-09-10	1.840	1.880	1.830	1.840	1.840	4,290,400
2015-09-09	1.900	1.970	1.830	1.850	1.850	12,612,300
2015-09-08	1.850	1.880	1.830	1.880	1.880	6,009,500
2015-09-04	1.760	1.840	1.760	1.820	1.820	6,725,300
2015-09-03	1.760	1.850	1.760	1.790	1.790	7,154,200
2015-09-02	1.750	1.770	1.720	1.770	1.770	6,306,100
2015-09-01	1.770	1.820	1.710	1.710	1.710	8,470,700
2015-08-31	1.820	1.870	1.790	1.810	1.810	6,516,000
2015-08-28	1.750	1.870	1.750	1.850	1.850	10,924,600
2015-08-27	1.740	1.840	1.740	1.780	1.780	11,839,300
2015-08-26	1.690	1.730	1.660	1.720	1.720	10,715,300
2015-08-25	1.820	1.820	1.660	1.660	1.660	12,097,700
2015-08-24	1.690	1.830	1.650	1.750	1.750	17,217,400
2015-08-21	1.680	1.800	1.680	1.780	1.780	12,529,500
2015-08-20	1.790	1.800	1.700	1.700	1.700	13,745,700
2015-08-19	1.800	1.810	1.760	1.800	1.800	7,441,200
2015-08-18	1.790	1.820	1.750	1.800	1.800	9,751,900
2015-08-17	1.820	1.880	1.800	1.800	1.800	9,062,400
2015-08-14	1.800	1.850	1.790	1.840	1.840	6,183,400
2015-08-13	1.900	1.910	1.790	1.790	1.790	7,839,700
2015-08-12	1.880	1.930	1.840	1.900	1.900	8,521,200
2015-08-11	1.910	1.930	1.880	1.900	1.900	7,479,200
2015-08-10	1.920	1.980	1.820	1.930	1.930	29,926,200
2015-08-07	2.100	2.140	2.060	2.090	2.090	7,680,800

← NewerPage 47 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.