Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	2.620	2.690	2.610	2.670	2.670	12,593,800
2014-11-14	2.680	2.700	2.610	2.610	2.610	12,373,000
2014-11-13	2.710	2.740	2.650	2.660	2.660	10,915,400
2014-11-12	2.730	2.750	2.650	2.710	2.710	15,875,400
2014-11-11	2.780	2.790	2.720	2.730	2.730	8,113,500
2014-11-10	2.780	2.810	2.750	2.760	2.760	12,593,100
2014-11-07	2.770	2.800	2.760	2.780	2.780	7,293,800
2014-11-06	2.780	2.800	2.750	2.760	2.760	8,932,900
2014-11-05	2.850	2.870	2.770	2.800	2.800	9,635,100
2014-11-04	2.900	2.910	2.750	2.830	2.830	12,524,300
2014-11-03	2.810	2.900	2.810	2.870	2.870	11,733,600
2014-10-31	2.790	2.830	2.750	2.800	2.800	14,704,800
2014-10-30	2.790	2.790	2.700	2.750	2.750	13,026,100
2014-10-29	2.750	2.810	2.730	2.770	2.770	15,600,900
2014-10-28	2.690	2.770	2.670	2.720	2.720	22,878,300
2014-10-27	2.680	2.710	2.650	2.660	2.660	13,307,500
2014-10-24	2.690	2.730	2.670	2.680	2.680	11,945,800
2014-10-23	2.680	2.710	2.650	2.690	2.690	23,731,000
2014-10-22	2.790	2.800	2.640	2.640	2.640	23,034,800
2014-10-21	2.700	2.780	2.680	2.770	2.770	24,033,800
2014-10-20	2.790	2.800	2.600	2.670	2.670	28,711,000
2014-10-17	2.670	2.860	2.660	2.720	2.720	75,956,600
2014-10-16	2.560	2.720	2.540	2.640	2.640	38,795,400
2014-10-15	2.620	2.710	2.540	2.610	2.610	36,924,600
2014-10-14	2.610	2.750	2.600	2.620	2.620	39,964,200
2014-10-13	2.780	2.850	2.730	2.740	2.740	38,269,400
2014-10-10	2.950	2.950	2.710	2.720	2.720	41,062,500
2014-10-09	3.030	3.200	2.940	2.950	2.950	69,528,900
2014-10-08	3.300	3.310	3.180	3.280	3.280	28,000,000
2014-10-07	3.350	3.380	3.280	3.280	3.280	17,720,600
2014-10-06	3.420	3.440	3.300	3.360	3.360	17,864,800
2014-10-03	3.430	3.460	3.370	3.400	3.400	16,797,000
2014-10-02	3.370	3.440	3.280	3.390	3.390	27,904,500
2014-10-01	3.390	3.420	3.300	3.350	3.350	33,645,900
2014-09-30	3.560	3.580	3.400	3.410	3.410	55,952,200
2014-09-29	3.560	3.660	3.540	3.550	3.550	26,857,600
2014-09-26	3.630	3.670	3.600	3.600	3.600	12,976,300
2014-09-25	3.700	3.720	3.600	3.630	3.630	17,556,500
2014-09-24	3.710	3.750	3.690	3.700	3.700	11,792,600
2014-09-23	3.760	3.790	3.690	3.690	3.690	16,282,500
2014-09-22	3.810	3.830	3.750	3.760	3.760	14,201,400
2014-09-19	3.930	3.940	3.810	3.810	3.810	23,030,000
2014-09-18	3.880	3.940	3.700	3.880	3.880	16,141,400
2014-09-17	3.820	3.880	3.800	3.820	3.820	24,894,600
2014-09-16	3.890	3.900	3.800	3.810	3.810	40,156,400
2014-09-15	3.980	4.020	3.900	3.910	3.910	18,257,000
2014-09-12	4.060	4.110	3.960	3.960	3.960	14,123,900
2014-09-11	4.030	4.080	4.020	4.080	4.080	8,086,800
2014-09-10	4.080	4.110	4.010	4.080	4.080	13,276,800
2014-09-09	4.150	4.160	4.080	4.080	4.080	8,964,800
2014-09-08	4.130	4.180	4.100	4.130	4.130	8,396,200
2014-09-05	4.170	4.190	4.150	4.150	4.150	6,630,200
2014-09-04	4.180	4.250	4.150	4.150	4.150	12,791,400
2014-09-03	4.170	4.230	4.170	4.190	4.190	9,600,600
2014-09-02	4.160	4.250	4.150	4.160	4.160	12,603,300
2014-08-29	4.150	4.190	4.140	4.170	4.170	7,347,200
2014-08-28	4.140	4.190	4.070	4.140	4.140	10,331,400
2014-08-27	4.200	4.210	4.150	4.160	4.160	7,304,400
2014-08-26	4.170	4.220	4.130	4.190	4.190	9,183,900
2014-08-25	4.270	4.270	4.180	4.180	4.180	8,998,200

← NewerPage 51 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.