Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	3.980	4.040	3.910	3.940	3.940	14,395,600
2013-06-13	3.900	3.960	3.870	3.950	3.950	14,192,300
2013-06-12	4.000	4.030	3.900	3.900	3.900	14,600,100
2013-06-11	4.000	4.110	3.960	3.960	3.960	20,201,200
2013-06-10	3.950	4.080	3.920	4.060	4.060	32,378,100
2013-06-07	3.980	3.990	3.880	3.910	3.910	12,026,500
2013-06-06	3.870	3.940	3.810	3.940	3.940	20,863,700
2013-06-05	4.010	4.030	3.890	3.910	3.910	15,404,600
2013-06-04	3.950	4.040	3.940	4.010	4.010	19,612,600
2013-06-03	4.020	4.030	3.810	3.960	3.960	23,938,100
2013-05-31	4.070	4.110	3.990	4.000	4.000	17,715,000
2013-05-30	4.000	4.060	3.990	4.040	4.040	15,229,500
2013-05-29	4.010	4.050	3.960	3.980	3.980	16,279,300
2013-05-28	4.130	4.150	4.020	4.050	4.050	19,603,800
2013-05-24	4.030	4.060	3.970	4.050	4.050	20,655,600
2013-05-23	3.810	4.050	3.790	4.010	4.010	33,152,600
2013-05-22	4.080	4.100	3.910	3.960	3.960	28,771,500
2013-05-21	4.150	4.200	3.950	4.020	4.020	36,560,500
2013-05-20	4.180	4.200	4.070	4.100	4.100	35,458,600
2013-05-17	3.930	4.100	3.900	4.070	4.070	33,952,700
2013-05-16	3.900	3.940	3.660	3.830	3.830	80,221,500
2013-05-15	4.290	4.420	4.260	4.380	4.380	39,347,300
2013-05-14	4.310	4.320	4.180	4.260	4.260	53,292,800
2013-05-13	3.950	4.220	3.940	4.170	4.170	54,889,400
2013-05-10	3.790	3.970	3.790	3.950	3.950	30,586,600
2013-05-09	3.910	3.990	3.830	3.860	3.860	47,232,300
2013-05-08	3.540	3.850	3.470	3.830	3.830	57,017,200
2013-05-07	3.650	3.670	3.440	3.540	3.540	35,339,500
2013-05-06	3.720	3.750	3.530	3.610	3.610	51,378,200
2013-05-03	3.470	3.800	3.470	3.600	3.600	87,328,700
2013-05-02	3.160	3.480	3.140	3.410	3.410	74,185,900
2013-05-01	2.810	3.280	2.790	3.220	3.220	88,006,700
2013-04-30	2.680	2.820	2.670	2.820	2.820	32,647,200
2013-04-29	2.660	2.700	2.650	2.680	2.680	11,220,000
2013-04-26	2.660	2.680	2.600	2.640	2.640	17,317,200
2013-04-25	2.630	2.720	2.630	2.680	2.680	20,971,000
2013-04-24	2.540	2.620	2.520	2.610	2.610	16,537,800
2013-04-23	2.500	2.550	2.470	2.530	2.530	14,550,400
2013-04-22	2.470	2.510	2.430	2.460	2.460	14,131,700
2013-04-19	2.440	2.500	2.390	2.470	2.470	25,040,200
2013-04-18	2.400	2.560	2.290	2.510	2.510	27,340,500
2013-04-17	2.410	2.470	2.400	2.400	2.400	14,829,200
2013-04-16	2.430	2.440	2.400	2.440	2.440	10,954,300
2013-04-15	2.450	2.470	2.400	2.400	2.400	11,522,300
2013-04-12	2.500	2.500	2.430	2.480	2.480	10,712,600
2013-04-11	2.550	2.570	2.460	2.520	2.520	12,946,700
2013-04-10	2.650	2.660	2.570	2.610	2.610	20,686,300
2013-04-09	2.580	2.630	2.440	2.630	2.630	33,886,600
2013-04-08	2.310	2.610	2.260	2.590	2.590	44,767,800
2013-04-05	2.300	2.310	2.280	2.290	2.290	13,725,000
2013-04-04	2.340	2.370	2.320	2.330	2.330	11,177,500
2013-04-03	2.400	2.410	2.320	2.320	2.320	14,485,800
2013-04-02	2.450	2.450	2.380	2.390	2.390	11,427,400
2013-04-01	2.540	2.570	2.420	2.440	2.440	14,464,800
2013-03-28	2.550	2.570	2.520	2.550	2.550	4,866,900
2013-03-27	2.500	2.620	2.500	2.550	2.550	5,902,600
2013-03-26	2.520	2.540	2.500	2.540	2.540	6,330,300
2013-03-25	2.570	2.600	2.490	2.510	2.510	11,266,100
2013-03-22	2.660	2.670	2.530	2.540	2.540	18,524,100
2013-03-21	2.730	2.750	2.630	2.640	2.640	17,021,600

← NewerPage 57 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.