Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	2.150	2.170	2.100	2.110	2.110	9,475,000
2015-08-05	2.110	2.210	2.100	2.160	2.160	13,236,000
2015-08-04	2.180	2.180	2.050	2.130	2.130	14,328,400
2015-08-03	1.930	2.200	1.900	2.200	2.200	26,218,200
2015-07-31	1.940	1.990	1.920	1.930	1.930	7,733,700
2015-07-30	1.940	1.990	1.880	1.930	1.930	15,837,400
2015-07-29	1.770	1.990	1.760	1.960	1.960	25,582,200
2015-07-28	1.620	1.770	1.620	1.770	1.770	14,614,600
2015-07-27	1.670	1.700	1.610	1.620	1.620	11,916,500
2015-07-24	1.760	1.770	1.650	1.670	1.670	16,478,400
2015-07-23	1.800	1.810	1.750	1.760	1.760	10,641,900
2015-07-22	1.800	1.810	1.760	1.790	1.790	16,043,400
2015-07-21	1.820	1.830	1.780	1.800	1.800	15,034,500
2015-07-20	1.820	1.840	1.770	1.800	1.800	12,142,400
2015-07-17	1.870	1.900	1.740	1.790	1.790	28,127,100
2015-07-16	1.970	2.000	1.870	1.870	1.870	20,653,300
2015-07-15	2.070	2.090	1.950	1.960	1.960	13,517,800
2015-07-14	2.030	2.060	1.970	2.050	2.050	15,812,300
2015-07-13	1.970	1.990	1.950	1.960	1.960	9,080,900
2015-07-10	2.000	2.030	1.950	1.960	1.960	17,520,800
2015-07-09	2.040	2.060	1.930	1.980	1.980	23,378,200
2015-07-08	2.070	2.070	2.010	2.010	2.010	15,302,900
2015-07-07	2.040	2.140	2.020	2.090	2.090	46,418,700
2015-07-06	2.460	2.540	2.440	2.470	2.470	20,349,400
2015-07-02	2.430	2.630	2.390	2.530	2.530	31,185,900
2015-07-01	2.470	2.480	2.360	2.420	2.420	19,375,000
2015-06-30	2.430	2.430	2.350	2.400	2.400	19,381,300
2015-06-29	2.410	2.420	2.310	2.340	2.340	22,971,500
2015-06-26	2.540	2.550	2.370	2.470	2.470	97,054,200
2015-06-25	2.620	2.660	2.570	2.580	2.580	18,360,200
2015-06-24	2.600	2.660	2.570	2.620	2.620	17,516,700
2015-06-23	2.620	2.640	2.550	2.610	2.610	17,919,600
2015-06-22	2.610	2.670	2.580	2.620	2.620	19,410,100
2015-06-19	2.530	2.590	2.460	2.580	2.580	25,551,700
2015-06-18	2.500	2.590	2.480	2.520	2.520	25,400,200
2015-06-17	2.370	2.540	2.350	2.470	2.470	27,497,900
2015-06-16	2.320	2.370	2.320	2.350	2.350	9,795,000
2015-06-15	2.320	2.350	2.290	2.320	2.320	8,627,800
2015-06-12	2.310	2.330	2.300	2.310	2.310	4,557,600
2015-06-11	2.340	2.350	2.310	2.320	2.320	7,671,000
2015-06-10	2.310	2.350	2.300	2.320	2.320	8,161,200
2015-06-09	2.350	2.360	2.280	2.290	2.290	12,282,700
2015-06-08	2.310	2.330	2.290	2.310	2.310	6,212,900
2015-06-05	2.310	2.340	2.290	2.330	2.330	7,349,700
2015-06-04	2.280	2.330	2.260	2.330	2.330	11,575,800
2015-06-03	2.300	2.320	2.280	2.280	2.280	8,062,300
2015-06-02	2.260	2.300	2.250	2.300	2.300	7,106,000
2015-06-01	2.290	2.300	2.250	2.250	2.250	6,803,700
2015-05-29	2.270	2.320	2.250	2.280	2.280	7,750,500
2015-05-28	2.280	2.330	2.270	2.270	2.270	12,354,600
2015-05-27	2.240	2.280	2.200	2.280	2.280	17,511,000
2015-05-26	2.270	2.280	2.220	2.220	2.220	10,007,800
2015-05-22	2.300	2.310	2.270	2.280	2.280	12,845,400
2015-05-21	2.310	2.350	2.280	2.280	2.280	7,127,700
2015-05-20	2.300	2.330	2.280	2.320	2.320	6,947,700
2015-05-19	2.360	2.370	2.280	2.280	2.280	9,588,400
2015-05-18	2.350	2.360	2.330	2.350	2.350	4,732,800
2015-05-15	2.330	2.380	2.320	2.320	2.320	8,054,800
2015-05-14	2.380	2.390	2.330	2.330	2.330	8,865,100
2015-05-13	2.360	2.380	2.350	2.370	2.370	7,575,900

← NewerPage 48 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.