Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	2.700	2.750	2.690	2.750	2.750	13,502,800
2013-03-19	2.660	2.700	2.620	2.670	2.670	19,316,200
2013-03-18	2.590	2.680	2.550	2.650	2.650	12,996,000
2013-03-15	2.600	2.620	2.580	2.600	2.600	15,805,100
2013-03-14	2.620	2.630	2.580	2.630	2.630	9,222,000
2013-03-13	2.620	2.630	2.570	2.600	2.600	7,482,100
2013-03-12	2.590	2.630	2.570	2.610	2.610	9,510,100
2013-03-11	2.570	2.600	2.510	2.590	2.590	13,393,400
2013-03-08	2.570	2.640	2.520	2.560	2.560	11,330,600
2013-03-07	2.440	2.570	2.430	2.550	2.550	21,089,800
2013-03-06	2.450	2.460	2.400	2.430	2.430	10,834,600
2013-03-05	2.450	2.470	2.400	2.430	2.430	13,958,900
2013-03-04	2.440	2.450	2.360	2.400	2.400	14,570,000
2013-03-01	2.500	2.510	2.420	2.420	2.420	19,689,400
2013-02-28	2.560	2.570	2.480	2.490	2.490	11,378,900
2013-02-27	2.480	2.550	2.450	2.530	2.530	10,653,100
2013-02-26	2.540	2.550	2.440	2.460	2.460	17,584,400
2013-02-25	2.640	2.650	2.530	2.530	2.530	16,946,200
2013-02-22	2.640	2.670	2.550	2.610	2.610	20,254,200
2013-02-21	2.690	2.690	2.520	2.600	2.600	30,776,300
2013-02-20	2.840	2.840	2.680	2.700	2.700	21,361,700
2013-02-19	2.750	2.820	2.730	2.820	2.820	19,819,200
2013-02-15	2.770	2.790	2.700	2.710	2.710	10,718,400
2013-02-14	2.740	2.750	2.690	2.750	2.750	13,289,000
2013-02-13	2.810	2.830	2.730	2.750	2.750	11,495,000
2013-02-12	2.710	2.780	2.690	2.770	2.770	13,675,500
2013-02-11	2.590	2.700	2.590	2.670	2.670	22,415,300
2013-02-08	2.580	2.600	2.580	2.590	2.590	5,972,800
2013-02-07	2.610	2.630	2.560	2.570	2.570	6,780,200
2013-02-06	2.590	2.640	2.560	2.600	2.600	8,831,000
2013-02-05	2.550	2.600	2.490	2.600	2.600	12,440,400
2013-02-04	2.630	2.640	2.520	2.520	2.520	15,382,300
2013-02-01	2.630	2.680	2.570	2.600	2.600	18,806,200
2013-01-31	2.700	2.710	2.450	2.600	2.600	27,846,400
2013-01-30	2.750	2.780	2.630	2.650	2.650	19,781,200
2013-01-29	2.860	2.860	2.690	2.740	2.740	20,071,100
2013-01-28	2.890	2.920	2.780	2.820	2.820	23,636,700
2013-01-25	2.840	2.930	2.820	2.850	2.850	33,639,700
2013-01-24	2.700	2.840	2.670	2.790	2.790	32,497,200
2013-01-23	2.620	2.750	2.590	2.730	2.730	69,200,500
2013-01-22	2.520	2.540	2.430	2.450	2.450	35,143,000
2013-01-18	2.650	2.680	2.430	2.460	2.460	41,786,200
2013-01-17	2.760	2.780	2.710	2.740	2.740	17,872,200
2013-01-16	2.670	2.760	2.630	2.720	2.720	31,384,700
2013-01-15	2.620	2.700	2.600	2.680	2.680	23,696,400
2013-01-14	2.680	2.700	2.620	2.640	2.640	17,300,300
2013-01-11	2.630	2.680	2.550	2.670	2.670	20,032,100
2013-01-10	2.690	2.700	2.610	2.620	2.620	19,408,800
2013-01-09	2.700	2.720	2.600	2.630	2.630	16,675,100
2013-01-08	2.720	2.760	2.640	2.670	2.670	29,140,800
2013-01-07	2.610	2.700	2.600	2.670	2.670	25,575,200
2013-01-04	2.510	2.590	2.490	2.590	2.590	22,054,200
2013-01-03	2.520	2.590	2.460	2.490	2.490	24,966,900
2013-01-02	2.550	2.570	2.450	2.530	2.530	27,214,800
2012-12-31	2.290	2.420	2.280	2.400	2.400	20,698,200
2012-12-28	2.300	2.360	2.250	2.280	2.280	26,210,200
2012-12-27	2.420	2.430	2.340	2.390	2.390	18,485,500
2012-12-26	2.490	2.530	2.420	2.430	2.430	12,798,000
2012-12-24	2.540	2.570	2.470	2.480	2.480	9,625,400
2012-12-21	2.330	2.590	2.250	2.590	2.590	40,732,900

← NewerPage 58 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.