Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	3.540	3.550	3.450	3.460	3.460	23,733,000
2012-09-21	3.630	3.680	3.580	3.600	3.600	20,269,300
2012-09-20	3.640	3.660	3.590	3.590	3.590	20,836,600
2012-09-19	3.660	3.710	3.580	3.660	3.660	31,304,000
2012-09-18	3.700	3.900	3.600	3.620	3.620	91,369,500
2012-09-17	3.900	4.020	3.820	4.010	4.010	42,220,500
2012-09-14	3.960	3.990	3.850	3.900	3.900	23,583,300
2012-09-13	3.820	3.940	3.750	3.920	3.920	38,356,300
2012-09-12	3.830	3.920	3.750	3.890	3.890	50,272,400
2012-09-11	3.520	3.770	3.480	3.750	3.750	33,085,500
2012-09-10	3.490	3.590	3.460	3.470	3.470	32,422,000
2012-09-07	3.620	3.620	3.430	3.450	3.450	31,043,300
2012-09-06	3.550	3.660	3.530	3.660	3.660	19,948,800
2012-09-05	3.570	3.630	3.430	3.510	3.510	34,274,300
2012-09-04	3.690	3.710	3.600	3.640	3.640	16,162,600
2012-08-31	3.770	3.780	3.600	3.720	3.720	23,593,500
2012-08-30	3.750	3.800	3.700	3.700	3.700	12,154,100
2012-08-29	3.800	3.840	3.760	3.770	3.770	10,004,700
2012-08-28	3.840	3.880	3.750	3.790	3.790	14,500,800
2012-08-27	3.950	3.950	3.820	3.850	3.850	13,057,600
2012-08-24	3.880	3.950	3.850	3.940	3.940	12,557,300
2012-08-23	3.980	3.980	3.880	3.900	3.900	24,424,500
2012-08-22	4.050	4.050	3.960	4.010	4.010	17,671,700
2012-08-21	4.100	4.180	4.030	4.070	4.070	15,999,500
2012-08-20	4.100	4.100	3.980	4.090	4.090	17,270,600
2012-08-17	4.170	4.200	4.080	4.100	4.100	9,228,900
2012-08-16	4.190	4.240	4.130	4.170	4.170	12,980,100
2012-08-15	4.110	4.230	4.100	4.190	4.190	10,406,600
2012-08-14	4.310	4.350	4.110	4.120	4.120	13,190,100
2012-08-13	4.310	4.320	4.210	4.260	4.260	12,805,200
2012-08-10	4.230	4.370	4.220	4.340	4.340	7,842,500
2012-08-09	4.410	4.410	4.230	4.370	4.370	23,069,200
2012-08-08	4.050	4.470	4.030	4.400	4.400	52,654,600
2012-08-07	4.040	4.120	4.010	4.020	4.020	17,095,500
2012-08-06	4.100	4.120	3.950	4.010	4.010	18,012,600
2012-08-03	4.010	4.100	3.980	4.090	4.090	8,352,200
2012-08-02	4.030	4.120	3.890	3.970	3.970	15,798,800
2012-08-01	4.090	4.150	3.990	4.050	4.050	16,227,500
2012-07-31	4.090	4.150	4.050	4.060	4.060	13,539,000
2012-07-30	4.080	4.130	4.060	4.100	4.100	9,546,600
2012-07-27	4.090	4.120	4.020	4.090	4.090	13,882,400
2012-07-26	4.050	4.090	4.000	4.040	4.040	11,233,600
2012-07-25	4.110	4.150	3.980	4.010	4.010	20,287,800
2012-07-24	4.180	4.200	4.000	4.060	4.060	21,019,600
2012-07-23	4.150	4.160	4.030	4.150	4.150	22,166,600
2012-07-20	4.620	4.620	4.200	4.220	4.220	52,272,400
2012-07-19	4.930	5.070	4.820	4.860	4.860	27,598,400
2012-07-18	4.830	5.020	4.760	4.890	4.890	15,849,900
2012-07-17	4.850	4.930	4.710	4.870	4.870	14,273,200
2012-07-16	4.850	4.870	4.740	4.830	4.830	14,791,700
2012-07-13	4.890	4.950	4.830	4.900	4.900	15,546,400
2012-07-12	4.850	4.960	4.810	4.880	4.880	19,891,400
2012-07-11	5.020	5.040	4.860	4.890	4.890	16,155,500
2012-07-10	5.080	5.400	4.950	4.990	4.990	75,490,100
2012-07-09	5.690	5.780	5.610	5.620	5.620	13,565,900
2012-07-06	5.800	5.830	5.680	5.750	5.750	9,952,400
2012-07-05	5.800	5.980	5.790	5.880	5.880	13,359,900
2012-07-03	5.780	6.080	5.770	6.030	6.030	11,319,400
2012-07-02	5.750	5.780	5.660	5.750	5.750	11,159,600
2012-06-29	5.590	5.730	5.580	5.730	5.730	20,948,600

← NewerPage 60 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.