Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	3.780	3.870	3.770	3.870	3.870	33,201,100
2013-09-09	3.630	3.720	3.620	3.690	3.690	23,646,200
2013-09-06	3.540	3.600	3.430	3.570	3.570	35,974,800
2013-09-05	3.320	3.490	3.300	3.410	3.410	23,102,100
2013-09-04	3.280	3.340	3.250	3.310	3.310	29,576,000
2013-09-03	3.320	3.350	3.250	3.270	3.270	15,543,600
2013-08-30	3.380	3.410	3.250	3.270	3.270	31,721,500
2013-08-29	3.430	3.480	3.370	3.380	3.380	13,448,100
2013-08-28	3.350	3.490	3.330	3.420	3.420	19,453,800
2013-08-27	3.550	3.550	3.330	3.390	3.390	51,647,100
2013-08-26	3.650	3.660	3.580	3.580	3.580	22,464,000
2013-08-23	3.670	3.740	3.610	3.650	3.650	22,498,900
2013-08-22	3.630	3.650	3.600	3.630	3.630	10,071,400
2013-08-21	3.620	3.680	3.600	3.610	3.610	13,992,800
2013-08-20	3.620	3.690	3.590	3.630	3.630	16,665,100
2013-08-19	3.670	3.680	3.590	3.600	3.600	14,414,700
2013-08-16	3.690	3.710	3.650	3.660	3.660	11,659,600
2013-08-15	3.760	3.840	3.650	3.690	3.690	28,245,900
2013-08-14	3.680	3.830	3.650	3.820	3.820	32,081,500
2013-08-13	3.670	3.710	3.630	3.690	3.690	12,387,400
2013-08-12	3.620	3.720	3.610	3.650	3.650	10,665,300
2013-08-09	3.690	3.700	3.630	3.650	3.650	13,656,300
2013-08-08	3.710	3.730	3.610	3.710	3.710	16,994,400
2013-08-07	3.680	3.700	3.570	3.690	3.690	27,553,200
2013-08-06	3.810	3.820	3.710	3.720	3.720	19,462,800
2013-08-05	3.830	3.840	3.800	3.820	3.820	11,734,100
2013-08-02	3.800	3.840	3.770	3.800	3.800	13,481,100
2013-08-01	3.810	3.870	3.780	3.810	3.810	22,276,700
2013-07-31	3.850	3.900	3.770	3.770	3.770	34,342,100
2013-07-30	3.790	3.850	3.750	3.820	3.820	19,611,600
2013-07-29	3.870	3.890	3.750	3.750	3.750	32,247,500
2013-07-26	3.700	3.830	3.660	3.820	3.820	42,575,800
2013-07-25	3.640	3.740	3.600	3.700	3.700	29,243,400
2013-07-24	3.690	3.750	3.580	3.630	3.630	50,913,500
2013-07-23	3.880	3.880	3.640	3.660	3.660	76,847,700
2013-07-22	4.010	4.010	3.890	3.900	3.900	50,010,900
2013-07-19	3.990	4.080	3.850	4.030	4.030	151,516,000
2013-07-18	4.380	4.650	4.370	4.640	4.640	70,347,000
2013-07-17	4.440	4.450	4.330	4.380	4.380	17,002,100
2013-07-16	4.410	4.490	4.250	4.430	4.430	39,716,700
2013-07-15	4.340	4.400	4.310	4.400	4.400	21,953,700
2013-07-12	4.480	4.500	4.260	4.320	4.320	50,286,600
2013-07-11	4.220	4.450	4.160	4.450	4.450	106,975,700
2013-07-10	4.060	4.060	3.960	3.980	3.980	19,122,800
2013-07-09	4.020	4.080	4.010	4.050	4.050	9,550,900
2013-07-08	4.080	4.090	3.980	4.000	4.000	16,930,900
2013-07-05	4.080	4.100	4.030	4.070	4.070	8,965,400
2013-07-03	4.000	4.070	3.960	4.060	4.060	11,315,900
2013-07-02	4.090	4.120	3.950	3.970	3.970	17,766,600
2013-07-01	4.110	4.130	4.070	4.100	4.100	10,712,200
2013-06-28	4.080	4.120	4.020	4.080	4.080	13,329,600
2013-06-27	4.190	4.190	4.060	4.080	4.080	17,426,100
2013-06-26	4.200	4.210	4.120	4.140	4.140	19,841,200
2013-06-25	4.110	4.150	4.060	4.150	4.150	26,642,400
2013-06-24	4.070	4.090	3.990	4.050	4.050	29,135,600
2013-06-21	3.970	4.040	3.900	4.000	4.000	32,752,000
2013-06-20	4.020	4.030	3.860	3.870	3.870	26,704,000
2013-06-19	4.150	4.180	4.040	4.070	4.070	24,193,500
2013-06-18	4.100	4.110	4.050	4.090	4.090	22,841,700
2013-06-17	4.120	4.140	4.020	4.050	4.050	31,973,300

← NewerPage 56 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.