Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	3.130	3.180	3.110	3.150	3.150	9,627,600
2015-02-12	3.080	3.150	3.050	3.120	3.120	12,975,000
2015-02-11	3.030	3.100	3.000	3.070	3.070	11,741,100
2015-02-10	3.070	3.100	3.010	3.040	3.040	13,995,100
2015-02-09	3.030	3.070	2.930	3.040	3.040	24,133,800
2015-02-06	3.200	3.210	3.000	3.030	3.030	38,300,000
2015-02-05	2.880	3.370	2.870	3.310	3.310	73,355,600
2015-02-04	2.780	2.920	2.760	2.850	2.850	34,829,300
2015-02-03	2.700	2.800	2.680	2.760	2.760	22,592,300
2015-02-02	2.690	2.750	2.650	2.670	2.670	25,688,700
2015-01-30	2.560	2.600	2.510	2.570	2.570	12,908,200
2015-01-29	2.630	2.690	2.510	2.610	2.610	17,790,200
2015-01-28	2.710	2.750	2.600	2.630	2.630	24,786,200
2015-01-27	2.580	2.840	2.560	2.700	2.700	51,805,800
2015-01-26	2.440	2.640	2.440	2.610	2.610	36,571,300
2015-01-23	2.480	2.500	2.430	2.450	2.450	11,107,200
2015-01-22	2.420	2.500	2.370	2.470	2.470	36,169,600
2015-01-21	2.180	2.450	2.140	2.450	2.450	46,530,800
2015-01-20	2.390	2.430	2.190	2.240	2.240	56,713,300
2015-01-16	2.520	2.530	2.390	2.390	2.390	30,192,400
2015-01-15	2.620	2.650	2.490	2.520	2.520	17,744,000
2015-01-14	2.600	2.660	2.580	2.630	2.630	9,989,900
2015-01-13	2.640	2.680	2.600	2.660	2.660	17,907,400
2015-01-12	2.620	2.640	2.550	2.630	2.630	9,979,600
2015-01-09	2.630	2.640	2.580	2.630	2.630	8,907,600
2015-01-08	2.590	2.650	2.560	2.610	2.610	11,136,600
2015-01-07	2.630	2.650	2.540	2.580	2.580	12,377,600
2015-01-06	2.650	2.660	2.550	2.630	2.630	13,912,500
2015-01-05	2.670	2.700	2.640	2.660	2.660	8,878,200
2015-01-02	2.670	2.670	2.670	2.670	2.670	0
2014-12-31	2.640	2.700	2.640	2.670	2.670	11,177,900
2014-12-30	2.640	2.700	2.630	2.630	2.630	7,783,700
2014-12-29	2.640	2.660	2.630	2.660	2.660	8,527,000
2014-12-26	2.650	2.690	2.650	2.650	2.650	4,029,600
2014-12-24	2.630	2.700	2.630	2.650	2.650	4,624,000
2014-12-23	2.690	2.720	2.660	2.670	2.670	8,274,400
2014-12-22	2.550	2.680	2.520	2.660	2.660	15,044,900
2014-12-19	2.530	2.570	2.510	2.570	2.570	14,701,500
2014-12-18	2.580	2.590	2.540	2.550	2.550	12,423,900
2014-12-17	2.500	2.570	2.460	2.550	2.550	12,521,300
2014-12-16	2.440	2.530	2.420	2.500	2.500	17,051,600
2014-12-15	2.520	2.600	2.460	2.470	2.470	19,636,400
2014-12-12	2.460	2.550	2.350	2.520	2.520	21,211,600
2014-12-11	2.510	2.540	2.460	2.490	2.490	10,151,600
2014-12-10	2.580	2.580	2.460	2.480	2.480	17,690,100
2014-12-09	2.550	2.590	2.490	2.590	2.590	22,914,800
2014-12-08	2.650	2.680	2.520	2.580	2.580	25,402,100
2014-12-05	2.690	2.700	2.660	2.660	2.660	9,479,300
2014-12-04	2.750	2.750	2.660	2.690	2.690	14,513,400
2014-12-03	2.710	2.820	2.690	2.740	2.740	18,256,500
2014-12-02	2.690	2.710	2.610	2.680	2.680	12,438,800
2014-12-01	2.770	2.790	2.640	2.670	2.670	16,025,100
2014-11-28	2.850	2.850	2.770	2.790	2.790	5,665,000
2014-11-26	2.810	2.840	2.800	2.840	2.840	10,553,500
2014-11-25	2.840	2.860	2.760	2.830	2.830	11,073,600
2014-11-24	2.800	2.850	2.800	2.830	2.830	12,293,900
2014-11-21	2.720	2.770	2.710	2.770	2.770	11,311,600
2014-11-20	2.600	2.720	2.590	2.690	2.690	15,043,900
2014-11-19	2.680	2.680	2.610	2.630	2.630	10,323,300
2014-11-18	2.690	2.730	2.630	2.650	2.650	14,967,800

← NewerPage 50 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.