Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	4.220	4.280	4.210	4.250	4.250	8,364,700
2014-08-21	4.290	4.290	4.210	4.240	4.240	11,939,800
2014-08-20	4.250	4.320	4.220	4.280	4.280	11,986,600
2014-08-19	4.200	4.300	4.200	4.270	4.270	23,222,100
2014-08-18	4.140	4.220	4.140	4.210	4.210	45,381,300
2014-08-15	4.120	4.140	4.070	4.130	4.130	33,349,200
2014-08-14	4.100	4.170	4.080	4.080	4.080	26,148,100
2014-08-13	4.080	4.150	4.030	4.110	4.110	30,396,800
2014-08-12	4.120	4.140	4.080	4.080	4.080	27,369,900
2014-08-11	4.030	4.190	3.990	4.140	4.140	29,560,500
2014-08-08	4.100	4.150	4.050	4.120	4.120	27,166,900
2014-08-07	4.140	4.200	4.070	4.100	4.100	32,712,300
2014-08-06	4.060	4.140	4.030	4.120	4.120	16,271,200
2014-08-05	3.990	4.110	3.970	4.080	4.080	40,330,600
2014-08-04	3.970	4.020	3.930	4.000	4.000	21,493,200
2014-08-01	3.910	4.010	3.870	3.970	3.970	33,710,000
2014-07-31	3.800	3.990	3.780	3.910	3.910	112,162,900
2014-07-30	3.820	3.880	3.770	3.820	3.820	42,981,200
2014-07-29	3.740	3.840	3.730	3.790	3.790	36,157,400
2014-07-28	3.770	3.780	3.680	3.730	3.730	31,443,400
2014-07-25	3.730	3.790	3.690	3.760	3.760	31,793,700
2014-07-24	3.750	3.800	3.710	3.730	3.730	27,967,600
2014-07-23	3.820	3.830	3.750	3.760	3.760	31,748,200
2014-07-22	3.820	3.860	3.780	3.800	3.800	34,004,800
2014-07-21	3.860	3.870	3.750	3.780	3.780	34,219,100
2014-07-18	3.730	3.840	3.670	3.830	3.830	137,577,700
2014-07-17	4.660	4.680	4.500	4.570	4.570	51,309,800
2014-07-16	4.600	4.770	4.570	4.660	4.660	61,848,100
2014-07-15	4.630	4.800	4.410	4.530	4.530	156,113,700
2014-07-14	4.440	4.650	4.390	4.640	4.640	73,046,000
2014-07-11	4.300	4.400	4.290	4.370	4.370	22,425,600
2014-07-10	4.180	4.360	4.140	4.290	4.290	39,245,000
2014-07-09	4.210	4.290	4.200	4.230	4.230	18,462,200
2014-07-08	4.250	4.300	4.100	4.220	4.220	41,685,800
2014-07-07	4.230	4.310	4.210	4.260	4.260	21,165,500
2014-07-03	4.360	4.400	4.140	4.240	4.240	22,521,700
2014-07-02	4.230	4.350	4.220	4.340	4.340	20,486,500
2014-07-01	4.210	4.260	4.170	4.220	4.220	29,412,600
2014-06-30	4.120	4.250	4.080	4.190	4.190	25,850,200
2014-06-27	4.060	4.110	4.040	4.110	4.110	16,034,600
2014-06-26	3.950	4.090	3.940	4.030	4.030	21,640,500
2014-06-25	3.950	4.000	3.940	3.960	3.960	13,844,700
2014-06-24	4.010	4.070	3.930	3.940	3.940	20,402,400
2014-06-23	4.060	4.080	3.900	4.010	4.010	49,634,100
2014-06-20	4.340	4.370	4.070	4.100	4.100	54,721,600
2014-06-19	4.420	4.450	4.330	4.360	4.360	10,880,500
2014-06-18	4.500	4.500	4.350	4.400	4.400	14,702,400
2014-06-17	4.410	4.500	4.410	4.470	4.470	19,445,000
2014-06-16	4.260	4.440	4.260	4.440	4.440	26,192,800
2014-06-13	4.360	4.390	4.240	4.280	4.280	17,734,600
2014-06-12	4.330	4.440	4.280	4.290	4.290	26,709,500
2014-06-11	4.180	4.300	4.170	4.290	4.290	20,596,200
2014-06-10	4.100	4.230	4.100	4.200	4.200	28,322,100
2014-06-09	4.050	4.100	4.040	4.070	4.070	7,597,200
2014-06-06	4.090	4.110	4.060	4.060	4.060	8,466,000
2014-06-05	4.040	4.090	4.020	4.080	4.080	13,723,800
2014-06-04	3.930	4.050	3.930	4.040	4.040	13,286,000
2014-06-03	3.960	3.980	3.920	3.940	3.940	10,858,800
2014-06-02	4.030	4.030	3.940	3.970	3.970	10,859,500
2014-05-30	4.020	4.030	3.980	4.000	4.000	10,030,600

← NewerPage 52 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.