Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	2.530	2.530	2.370	2.400	2.400	24,819,400
2012-12-19	2.550	2.570	2.490	2.520	2.520	20,586,800
2012-12-18	2.500	2.530	2.470	2.520	2.520	26,636,300
2012-12-17	2.410	2.460	2.390	2.460	2.460	15,273,300
2012-12-14	2.430	2.440	2.390	2.390	2.390	16,552,900
2012-12-13	2.400	2.440	2.380	2.410	2.410	25,069,800
2012-12-12	2.370	2.440	2.360	2.370	2.370	24,565,900
2012-12-11	2.340	2.360	2.300	2.330	2.330	14,745,400
2012-12-10	2.350	2.390	2.310	2.320	2.320	10,015,500
2012-12-07	2.380	2.390	2.290	2.360	2.360	34,202,800
2012-12-06	2.330	2.390	2.270	2.340	2.340	22,223,500
2012-12-05	2.300	2.320	2.250	2.290	2.290	20,378,800
2012-12-04	2.480	2.480	2.210	2.260	2.260	52,165,300
2012-12-03	2.280	2.460	2.260	2.360	2.360	70,160,800
2012-11-30	2.160	2.220	2.110	2.200	2.200	66,853,900
2012-11-29	2.010	2.120	2.010	2.040	2.040	42,800,100
2012-11-28	1.880	1.990	1.860	1.960	1.960	27,471,900
2012-11-27	1.870	1.890	1.850	1.880	1.880	22,732,800
2012-11-26	1.960	1.970	1.840	1.870	1.870	30,192,600
2012-11-23	1.920	1.970	1.920	1.950	1.950	8,567,500
2012-11-21	1.890	1.920	1.860	1.870	1.870	7,525,400
2012-11-20	1.920	1.920	1.860	1.880	1.880	11,637,300
2012-11-19	1.900	1.950	1.890	1.920	1.920	18,774,000
2012-11-16	1.870	1.900	1.810	1.860	1.860	23,501,300
2012-11-15	1.930	1.930	1.860	1.870	1.870	20,270,000
2012-11-14	2.040	2.050	1.920	1.930	1.930	40,052,600
2012-11-13	1.980	2.350	1.970	2.090	2.090	60,092,100
2012-11-12	2.040	2.060	1.990	1.990	1.990	15,959,100
2012-11-09	2.000	2.070	1.970	2.030	2.030	39,582,000
2012-11-08	2.030	2.060	1.960	1.980	1.980	35,841,500
2012-11-07	2.070	2.100	2.010	2.010	2.010	30,029,200
2012-11-06	2.120	2.140	2.060	2.070	2.070	24,027,100
2012-11-05	2.100	2.120	2.060	2.110	2.110	21,064,800
2012-11-02	2.150	2.150	2.070	2.100	2.100	20,725,300
2012-11-01	2.070	2.140	2.050	2.140	2.140	21,773,300
2012-10-31	2.130	2.140	2.050	2.050	2.050	17,427,600
2012-10-26	2.130	2.140	2.060	2.070	2.070	16,693,000
2012-10-25	2.100	2.150	2.070	2.120	2.120	21,980,400
2012-10-24	2.170	2.220	2.060	2.080	2.080	37,324,400
2012-10-23	2.060	2.210	2.030	2.140	2.140	33,501,900
2012-10-22	2.230	2.230	2.090	2.100	2.100	37,955,900
2012-10-19	2.540	2.620	2.170	2.180	2.180	110,069,000
2012-10-18	2.760	2.780	2.600	2.620	2.620	35,679,500
2012-10-17	2.660	2.800	2.640	2.770	2.770	32,949,000
2012-10-16	2.770	2.780	2.660	2.680	2.680	38,376,800
2012-10-15	2.790	2.830	2.730	2.750	2.750	26,746,100
2012-10-12	2.860	2.990	2.740	2.740	2.740	83,878,000
2012-10-11	3.190	3.240	3.130	3.200	3.200	18,206,700
2012-10-10	3.220	3.220	3.130	3.150	3.150	19,234,500
2012-10-09	3.180	3.260	3.150	3.250	3.250	19,696,500
2012-10-08	3.210	3.240	3.150	3.190	3.190	9,897,400
2012-10-05	3.240	3.280	3.170	3.220	3.220	11,215,000
2012-10-04	3.170	3.250	3.090	3.220	3.220	23,236,300
2012-10-03	3.280	3.290	3.100	3.120	3.120	27,800,700
2012-10-02	3.300	3.410	3.170	3.270	3.270	27,052,700
2012-10-01	3.390	3.410	3.260	3.280	3.280	25,050,500
2012-09-28	3.430	3.440	3.350	3.370	3.370	15,558,100
2012-09-27	3.360	3.500	3.340	3.430	3.430	19,551,200
2012-09-26	3.270	3.420	3.220	3.320	3.320	22,959,900
2012-09-25	3.480	3.500	3.280	3.280	3.280	29,232,200

← NewerPage 59 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.