Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-12-04 | 3.570 | 3.630 | 3.480 | 3.570 | 3.570 | 21,609,700 |
| 2013-12-03 | 3.640 | 3.710 | 3.580 | 3.620 | 3.620 | 23,323,200 |
| 2013-12-02 | 3.650 | 3.700 | 3.560 | 3.660 | 3.660 | 24,119,700 |
| 2013-11-29 | 3.600 | 3.680 | 3.580 | 3.640 | 3.640 | 15,448,400 |
| 2013-11-27 | 3.480 | 3.580 | 3.460 | 3.560 | 3.560 | 19,876,400 |
| 2013-11-26 | 3.420 | 3.480 | 3.400 | 3.450 | 3.450 | 16,989,300 |
| 2013-11-25 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 11,605,400 |
| 2013-11-22 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 11,315,300 |
| 2013-11-21 | 3.430 | 3.440 | 3.350 | 3.370 | 3.370 | 13,646,200 |
| 2013-11-20 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 9,937,400 |
| 2013-11-19 | 3.460 | 3.480 | 3.360 | 3.420 | 3.420 | 20,169,800 |
| 2013-11-18 | 3.530 | 3.540 | 3.470 | 3.470 | 3.470 | 13,170,900 |
| 2013-11-15 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 11,570,800 |
| 2013-11-14 | 3.550 | 3.570 | 3.470 | 3.520 | 3.520 | 15,123,200 |
| 2013-11-13 | 3.500 | 3.550 | 3.460 | 3.540 | 3.540 | 28,914,000 |
| 2013-11-12 | 3.340 | 3.450 | 3.330 | 3.440 | 3.440 | 20,185,800 |
| 2013-11-11 | 3.290 | 3.340 | 3.250 | 3.340 | 3.340 | 12,981,500 |
| 2013-11-08 | 3.260 | 3.290 | 3.200 | 3.270 | 3.270 | 12,072,000 |
| 2013-11-07 | 3.330 | 3.330 | 3.230 | 3.280 | 3.280 | 18,856,200 |
| 2013-11-06 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 15,065,300 |
| 2013-11-05 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 14,003,100 |
| 2013-11-04 | 3.340 | 3.380 | 3.290 | 3.320 | 3.320 | 16,749,400 |
| 2013-11-01 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 14,422,000 |
| 2013-10-31 | 3.310 | 3.350 | 3.250 | 3.340 | 3.340 | 18,062,700 |
| 2013-10-30 | 3.350 | 3.360 | 3.300 | 3.300 | 3.300 | 16,208,000 |
| 2013-10-29 | 3.340 | 3.370 | 3.320 | 3.330 | 3.330 | 15,816,500 |
| 2013-10-28 | 3.380 | 3.390 | 3.320 | 3.320 | 3.320 | 23,820,500 |
| 2013-10-25 | 3.290 | 3.390 | 3.290 | 3.340 | 3.340 | 43,346,300 |
| 2013-10-24 | 3.210 | 3.300 | 3.160 | 3.230 | 3.230 | 43,033,200 |
| 2013-10-23 | 3.200 | 3.250 | 3.040 | 3.140 | 3.140 | 65,948,000 |
| 2013-10-22 | 3.320 | 3.340 | 3.120 | 3.180 | 3.180 | 92,506,500 |
| 2013-10-21 | 3.560 | 3.560 | 3.300 | 3.370 | 3.370 | 68,891,000 |
| 2013-10-18 | 3.560 | 3.660 | 3.510 | 3.530 | 3.530 | 108,913,700 |
| 2013-10-17 | 4.120 | 4.130 | 4.060 | 4.090 | 4.090 | 45,838,000 |
| 2013-10-16 | 4.100 | 4.100 | 4.030 | 4.090 | 4.090 | 34,138,300 |
| 2013-10-15 | 4.030 | 4.100 | 4.010 | 4.020 | 4.020 | 52,027,500 |
| 2013-10-14 | 3.870 | 4.050 | 3.850 | 3.970 | 3.970 | 63,648,400 |
| 2013-10-11 | 3.780 | 3.850 | 3.750 | 3.830 | 3.830 | 17,384,600 |
| 2013-10-10 | 3.720 | 3.800 | 3.720 | 3.790 | 3.790 | 24,019,400 |
| 2013-10-09 | 3.750 | 3.750 | 3.550 | 3.650 | 3.650 | 36,053,700 |
| 2013-10-08 | 3.870 | 3.890 | 3.680 | 3.720 | 3.720 | 35,910,400 |
| 2013-10-07 | 3.870 | 3.910 | 3.830 | 3.860 | 3.860 | 16,734,000 |
| 2013-10-04 | 3.910 | 3.950 | 3.890 | 3.910 | 3.910 | 17,134,400 |
| 2013-10-03 | 3.930 | 3.940 | 3.860 | 3.900 | 3.900 | 25,498,500 |
| 2013-10-02 | 3.830 | 3.940 | 3.820 | 3.900 | 3.900 | 18,583,300 |
| 2013-10-01 | 3.820 | 3.940 | 3.810 | 3.860 | 3.860 | 26,056,400 |
| 2013-09-30 | 3.790 | 3.860 | 3.750 | 3.810 | 3.810 | 16,556,900 |
| 2013-09-27 | 3.870 | 3.910 | 3.830 | 3.860 | 3.860 | 11,436,100 |
| 2013-09-26 | 3.940 | 3.980 | 3.880 | 3.890 | 3.890 | 17,460,300 |
| 2013-09-25 | 3.820 | 3.940 | 3.790 | 3.910 | 3.910 | 23,559,200 |
| 2013-09-24 | 3.790 | 3.890 | 3.750 | 3.800 | 3.800 | 21,462,700 |
| 2013-09-23 | 3.810 | 3.870 | 3.770 | 3.790 | 3.790 | 20,920,500 |
| 2013-09-20 | 3.910 | 3.960 | 3.790 | 3.830 | 3.830 | 94,572,300 |
| 2013-09-19 | 3.960 | 4.000 | 3.920 | 3.950 | 3.950 | 24,274,700 |
| 2013-09-18 | 3.850 | 3.950 | 3.830 | 3.930 | 3.930 | 24,046,300 |
| 2013-09-17 | 3.830 | 3.900 | 3.770 | 3.850 | 3.850 | 25,590,700 |
| 2013-09-16 | 3.900 | 3.900 | 3.790 | 3.820 | 3.820 | 30,569,700 |
| 2013-09-13 | 3.750 | 3.870 | 3.720 | 3.830 | 3.830 | 25,331,400 |
| 2013-09-12 | 3.760 | 3.800 | 3.690 | 3.750 | 3.750 | 28,947,700 |
| 2013-09-11 | 3.870 | 3.890 | 3.740 | 3.820 | 3.820 | 24,009,100 |
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.