Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	3.700	3.730	3.680	3.700	3.700	10,516,100
2014-03-03	3.660	3.700	3.600	3.670	3.670	19,555,800
2014-02-28	3.730	3.770	3.700	3.710	3.710	14,643,200
2014-02-27	3.690	3.770	3.680	3.710	3.710	18,218,000
2014-02-26	3.700	3.720	3.630	3.700	3.700	13,211,700
2014-02-25	3.730	3.740	3.660	3.690	3.690	9,173,500
2014-02-24	3.710	3.730	3.700	3.710	3.710	10,717,900
2014-02-21	3.710	3.750	3.660	3.690	3.690	13,606,800
2014-02-20	3.720	3.750	3.660	3.690	3.690	13,276,100
2014-02-19	3.700	3.740	3.680	3.720	3.720	14,175,500
2014-02-18	3.690	3.720	3.650	3.700	3.700	11,956,700
2014-02-14	3.700	3.720	3.640	3.690	3.690	12,387,900
2014-02-13	3.640	3.710	3.640	3.700	3.700	13,368,600
2014-02-12	3.710	3.730	3.630	3.690	3.690	18,321,300
2014-02-11	3.660	3.750	3.650	3.700	3.700	34,198,100
2014-02-10	3.500	3.640	3.450	3.630	3.630	21,241,100
2014-02-07	3.460	3.500	3.420	3.470	3.470	23,119,700
2014-02-06	3.320	3.460	3.320	3.410	3.410	16,072,900
2014-02-05	3.360	3.370	3.290	3.310	3.310	14,858,900
2014-02-04	3.350	3.430	3.300	3.370	3.370	22,681,000
2014-02-03	3.430	3.440	3.330	3.330	3.330	22,280,200
2014-01-31	3.450	3.470	3.430	3.430	3.430	13,602,100
2014-01-30	3.510	3.520	3.450	3.480	3.480	17,111,700
2014-01-29	3.520	3.560	3.450	3.480	3.480	21,765,000
2014-01-28	3.430	3.570	3.410	3.540	3.540	27,962,600
2014-01-27	3.480	3.490	3.350	3.410	3.410	31,332,300
2014-01-24	3.600	3.610	3.410	3.470	3.470	48,095,800
2014-01-23	3.670	3.680	3.580	3.620	3.620	29,844,700
2014-01-22	3.790	3.820	3.660	3.670	3.670	86,329,500
2014-01-21	4.310	4.340	4.130	4.170	4.170	58,702,900
2014-01-17	4.150	4.350	4.110	4.180	4.180	45,842,700
2014-01-16	4.500	4.510	4.320	4.380	4.380	46,975,600
2014-01-15	4.340	4.600	4.320	4.470	4.470	66,613,100
2014-01-14	4.140	4.300	4.130	4.300	4.300	42,434,800
2014-01-13	4.190	4.200	4.090	4.130	4.130	22,856,100
2014-01-10	4.090	4.200	4.070	4.170	4.170	20,840,800
2014-01-09	4.200	4.230	4.050	4.090	4.090	30,667,600
2014-01-08	4.230	4.260	4.140	4.180	4.180	30,678,700
2014-01-07	4.190	4.250	4.110	4.180	4.180	42,932,100
2014-01-06	4.010	4.180	3.990	4.130	4.130	42,398,300
2014-01-03	3.980	4.000	3.880	4.000	4.000	22,887,200
2014-01-02	3.850	3.980	3.840	3.950	3.950	20,548,400
2013-12-31	3.870	3.880	3.830	3.870	3.870	12,347,800
2013-12-30	3.790	3.880	3.780	3.850	3.850	17,519,300
2013-12-27	3.820	3.830	3.760	3.780	3.780	8,248,800
2013-12-26	3.800	3.850	3.790	3.800	3.800	9,887,600
2013-12-24	3.770	3.800	3.750	3.770	3.770	5,798,900
2013-12-23	3.740	3.780	3.720	3.750	3.750	14,531,000
2013-12-20	3.640	3.700	3.640	3.690	3.690	12,762,700
2013-12-19	3.640	3.680	3.600	3.650	3.650	10,419,000
2013-12-18	3.640	3.670	3.600	3.650	3.650	12,658,100
2013-12-17	3.600	3.670	3.580	3.650	3.650	14,836,400
2013-12-16	3.640	3.660	3.510	3.590	3.590	22,228,600
2013-12-13	3.700	3.720	3.650	3.690	3.690	9,074,200
2013-12-12	3.680	3.750	3.650	3.690	3.690	10,013,900
2013-12-11	3.740	3.770	3.660	3.680	3.680	13,436,700
2013-12-10	3.630	3.780	3.600	3.720	3.720	29,571,500
2013-12-09	3.660	3.700	3.630	3.630	3.630	10,470,700
2013-12-06	3.670	3.700	3.630	3.660	3.660	15,825,300
2013-12-05	3.560	3.650	3.550	3.640	3.640	14,465,700

← NewerPage 54 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.