Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	2.320	2.350	2.300	2.350	2.350	10,017,500
2015-05-11	2.310	2.350	2.310	2.320	2.320	10,046,900
2015-05-08	2.330	2.360	2.300	2.310	2.310	9,758,800
2015-05-07	2.320	2.320	2.260	2.320	2.320	15,015,600
2015-05-06	2.290	2.310	2.240	2.290	2.290	18,492,100
2015-05-05	2.340	2.340	2.250	2.280	2.280	12,371,600
2015-05-04	2.310	2.360	2.300	2.310	2.310	9,670,100
2015-05-01	2.260	2.310	2.250	2.310	2.310	11,662,800
2015-04-30	2.280	2.310	2.260	2.260	2.260	11,465,300
2015-04-29	2.300	2.330	2.270	2.280	2.280	11,870,200
2015-04-28	2.360	2.370	2.310	2.310	2.310	11,448,700
2015-04-27	2.300	2.360	2.290	2.340	2.340	13,486,900
2015-04-24	2.360	2.380	2.300	2.300	2.300	15,001,200
2015-04-23	2.280	2.360	2.260	2.330	2.330	15,130,400
2015-04-22	2.350	2.360	2.250	2.280	2.280	27,634,900
2015-04-21	2.530	2.530	2.350	2.350	2.350	31,279,400
2015-04-20	2.560	2.570	2.450	2.490	2.490	29,164,300
2015-04-17	2.540	2.580	2.450	2.580	2.580	53,185,300
2015-04-16	2.720	2.940	2.700	2.870	2.870	28,617,300
2015-04-15	2.700	2.740	2.650	2.700	2.700	15,281,400
2015-04-14	2.770	2.790	2.650	2.670	2.670	13,364,100
2015-04-13	2.760	2.800	2.730	2.780	2.780	8,391,500
2015-04-10	2.740	2.780	2.730	2.760	2.760	6,184,800
2015-04-09	2.690	2.750	2.690	2.720	2.720	7,127,600
2015-04-08	2.680	2.740	2.680	2.710	2.710	4,349,000
2015-04-07	2.700	2.740	2.690	2.700	2.700	5,738,100
2015-04-06	2.680	2.730	2.680	2.700	2.700	8,178,500
2015-04-02	2.660	2.700	2.650	2.690	2.690	7,047,600
2015-04-01	2.660	2.750	2.650	2.690	2.690	11,240,500
2015-03-31	2.660	2.700	2.650	2.680	2.680	7,025,000
2015-03-30	2.730	2.760	2.660	2.700	2.700	8,557,500
2015-03-27	2.700	2.800	2.630	2.720	2.720	16,844,100
2015-03-26	2.590	2.700	2.530	2.650	2.650	28,286,300
2015-03-25	2.780	2.790	2.560	2.630	2.630	26,985,300
2015-03-24	2.850	2.850	2.760	2.790	2.790	8,724,500
2015-03-23	2.810	2.850	2.800	2.840	2.840	7,450,200
2015-03-20	2.760	2.800	2.740	2.800	2.800	10,764,800
2015-03-19	2.760	2.780	2.730	2.740	2.740	8,819,400
2015-03-18	2.770	2.820	2.720	2.750	2.750	11,385,200
2015-03-17	2.750	2.800	2.740	2.770	2.770	7,742,200
2015-03-16	2.750	2.810	2.750	2.760	2.760	6,132,900
2015-03-13	2.740	2.780	2.710	2.750	2.750	8,098,100
2015-03-12	2.760	2.790	2.720	2.760	2.760	13,847,200
2015-03-11	2.920	2.950	2.800	2.840	2.840	11,772,800
2015-03-10	2.970	2.980	2.920	2.920	2.920	10,312,400
2015-03-09	2.920	2.980	2.900	2.930	2.930	12,405,900
2015-03-06	2.960	2.990	2.830	2.920	2.920	16,785,200
2015-03-05	3.100	3.100	2.980	2.980	2.980	11,472,300
2015-03-04	3.140	3.140	3.010	3.050	3.050	12,122,100
2015-03-03	3.200	3.230	3.130	3.140	3.140	8,644,000
2015-03-02	3.130	3.230	3.110	3.210	3.210	15,638,100
2015-02-27	3.070	3.120	3.070	3.110	3.110	7,150,200
2015-02-26	3.100	3.130	3.060	3.080	3.080	8,680,900
2015-02-25	3.080	3.140	3.060	3.100	3.100	6,151,300
2015-02-24	3.060	3.120	3.020	3.110	3.110	10,916,300
2015-02-23	3.050	3.100	3.030	3.060	3.060	6,323,500
2015-02-20	3.030	3.130	3.020	3.060	3.060	10,666,700
2015-02-19	3.060	3.080	3.010	3.060	3.060	6,573,600
2015-02-18	3.110	3.140	3.060	3.080	3.080	7,286,100
2015-02-17	3.160	3.170	3.080	3.110	3.110	8,678,100

← NewerPage 49 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.