Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 4.020 | 4.060 | 4.010 | 4.030 | 4.030 | 8,876,700 |
| 2014-05-28 | 4.040 | 4.060 | 3.990 | 4.000 | 4.000 | 12,293,800 |
| 2014-05-27 | 4.050 | 4.060 | 4.030 | 4.040 | 4.040 | 6,922,800 |
| 2014-05-23 | 4.030 | 4.060 | 3.970 | 4.020 | 4.020 | 9,831,100 |
| 2014-05-22 | 4.090 | 4.090 | 4.010 | 4.010 | 4.010 | 11,903,100 |
| 2014-05-21 | 4.060 | 4.100 | 4.050 | 4.100 | 4.100 | 13,369,500 |
| 2014-05-20 | 4.090 | 4.110 | 4.000 | 4.050 | 4.050 | 15,647,500 |
| 2014-05-19 | 4.000 | 4.100 | 3.960 | 4.090 | 4.090 | 18,171,000 |
| 2014-05-16 | 3.950 | 4.050 | 3.910 | 4.020 | 4.020 | 17,166,600 |
| 2014-05-15 | 3.960 | 3.980 | 3.890 | 3.960 | 3.960 | 18,000,900 |
| 2014-05-14 | 4.030 | 4.060 | 3.980 | 3.980 | 3.980 | 10,349,600 |
| 2014-05-13 | 3.990 | 4.090 | 3.980 | 4.030 | 4.030 | 11,224,000 |
| 2014-05-12 | 3.870 | 4.000 | 3.860 | 3.970 | 3.970 | 14,785,500 |
| 2014-05-09 | 3.910 | 3.930 | 3.850 | 3.870 | 3.870 | 15,982,900 |
| 2014-05-08 | 3.950 | 4.030 | 3.910 | 3.930 | 3.930 | 14,550,200 |
| 2014-05-07 | 4.040 | 4.040 | 3.890 | 3.970 | 3.970 | 22,374,700 |
| 2014-05-06 | 4.060 | 4.130 | 3.980 | 4.010 | 4.010 | 17,929,300 |
| 2014-05-05 | 4.100 | 4.140 | 4.060 | 4.090 | 4.090 | 9,015,400 |
| 2014-05-02 | 4.170 | 4.200 | 4.100 | 4.120 | 4.120 | 14,479,700 |
| 2014-05-01 | 4.130 | 4.240 | 4.100 | 4.200 | 4.200 | 37,807,300 |
| 2014-04-30 | 4.000 | 4.100 | 3.990 | 4.090 | 4.090 | 18,419,200 |
| 2014-04-29 | 4.020 | 4.030 | 3.960 | 4.030 | 4.030 | 14,582,900 |
| 2014-04-28 | 4.090 | 4.120 | 3.870 | 3.960 | 3.960 | 31,737,100 |
| 2014-04-25 | 4.220 | 4.260 | 4.040 | 4.050 | 4.050 | 37,810,200 |
| 2014-04-24 | 4.270 | 4.350 | 4.200 | 4.280 | 4.280 | 27,532,800 |
| 2014-04-23 | 4.280 | 4.300 | 4.160 | 4.250 | 4.250 | 29,136,300 |
| 2014-04-22 | 4.130 | 4.310 | 4.110 | 4.300 | 4.300 | 52,806,800 |
| 2014-04-21 | 4.010 | 4.200 | 3.960 | 4.120 | 4.120 | 102,651,500 |
| 2014-04-17 | 3.780 | 3.800 | 3.690 | 3.690 | 3.690 | 32,048,100 |
| 2014-04-16 | 3.810 | 3.830 | 3.730 | 3.760 | 3.760 | 18,173,300 |
| 2014-04-15 | 3.740 | 3.820 | 3.720 | 3.790 | 3.790 | 21,754,300 |
| 2014-04-14 | 3.720 | 3.780 | 3.650 | 3.710 | 3.710 | 22,735,100 |
| 2014-04-11 | 3.820 | 3.850 | 3.650 | 3.650 | 3.650 | 34,428,800 |
| 2014-04-10 | 3.970 | 4.010 | 3.840 | 3.850 | 3.850 | 21,364,300 |
| 2014-04-09 | 4.010 | 4.020 | 3.950 | 3.980 | 3.980 | 11,270,300 |
| 2014-04-08 | 3.890 | 4.000 | 3.830 | 3.990 | 3.990 | 17,339,100 |
| 2014-04-07 | 3.980 | 3.990 | 3.830 | 3.880 | 3.880 | 24,874,600 |
| 2014-04-04 | 4.030 | 4.110 | 3.920 | 4.010 | 4.010 | 23,427,000 |
| 2014-04-03 | 4.070 | 4.100 | 3.970 | 4.000 | 4.000 | 16,802,300 |
| 2014-04-02 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 14,839,500 |
| 2014-04-01 | 4.040 | 4.100 | 4.020 | 4.070 | 4.070 | 18,778,800 |
| 2014-03-31 | 3.930 | 4.020 | 3.900 | 4.010 | 4.010 | 15,386,000 |
| 2014-03-28 | 3.930 | 3.970 | 3.870 | 3.880 | 3.880 | 13,189,200 |
| 2014-03-27 | 3.990 | 4.070 | 3.870 | 3.910 | 3.910 | 24,532,000 |
| 2014-03-26 | 4.080 | 4.100 | 4.020 | 4.050 | 4.050 | 14,799,700 |
| 2014-03-25 | 4.090 | 4.120 | 4.020 | 4.050 | 4.050 | 14,517,000 |
| 2014-03-24 | 4.050 | 4.140 | 3.980 | 4.050 | 4.050 | 20,669,500 |
| 2014-03-21 | 4.070 | 4.140 | 4.010 | 4.040 | 4.040 | 23,871,200 |
| 2014-03-20 | 3.960 | 4.050 | 3.900 | 4.050 | 4.050 | 23,600,600 |
| 2014-03-19 | 3.910 | 4.000 | 3.900 | 3.980 | 3.980 | 28,516,900 |
| 2014-03-18 | 3.820 | 3.910 | 3.810 | 3.890 | 3.890 | 15,273,700 |
| 2014-03-17 | 3.880 | 3.910 | 3.780 | 3.800 | 3.800 | 20,004,100 |
| 2014-03-14 | 3.840 | 3.900 | 3.820 | 3.850 | 3.850 | 18,161,500 |
| 2014-03-13 | 3.940 | 3.990 | 3.840 | 3.860 | 3.860 | 19,803,000 |
| 2014-03-12 | 3.860 | 3.930 | 3.850 | 3.910 | 3.910 | 14,700,500 |
| 2014-03-11 | 3.860 | 4.010 | 3.830 | 3.850 | 3.850 | 34,951,400 |
| 2014-03-10 | 4.040 | 4.060 | 3.800 | 3.810 | 3.810 | 42,135,800 |
| 2014-03-07 | 3.750 | 4.020 | 3.750 | 3.950 | 3.950 | 55,435,800 |
| 2014-03-06 | 3.720 | 3.750 | 3.710 | 3.730 | 3.730 | 10,713,000 |
| 2014-03-05 | 3.700 | 3.730 | 3.690 | 3.710 | 3.710 | 10,740,200 |
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.