Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	5.450	5.470	5.320	5.410	5.410	11,533,600
2012-06-27	5.470	5.530	5.400	5.500	5.500	8,999,200
2012-06-26	5.440	5.500	5.390	5.440	5.440	10,162,500
2012-06-25	5.640	5.640	5.380	5.410	5.410	17,470,300
2012-06-22	5.770	5.820	5.630	5.730	5.730	15,918,900
2012-06-21	6.040	6.040	5.710	5.720	5.720	17,212,000
2012-06-20	5.870	6.090	5.790	6.060	6.060	23,323,500
2012-06-19	5.930	6.000	5.800	5.810	5.810	21,247,800
2012-06-18	5.850	6.000	5.800	5.930	5.930	11,950,000
2012-06-15	5.770	5.880	5.730	5.870	5.870	9,292,400
2012-06-14	5.750	5.810	5.700	5.760	5.760	8,485,800
2012-06-13	5.890	5.950	5.750	5.760	5.760	12,585,700
2012-06-12	5.760	5.920	5.750	5.910	5.910	12,517,400
2012-06-11	6.010	6.020	5.680	5.690	5.690	11,840,200
2012-06-08	5.730	5.920	5.710	5.910	5.910	7,580,800
2012-06-07	6.100	6.140	5.720	5.760	5.760	17,451,300
2012-06-06	5.910	6.100	5.910	6.020	6.020	13,460,500
2012-06-05	5.660	5.840	5.640	5.830	5.830	12,256,100
2012-06-04	5.760	5.830	5.520	5.630	5.630	15,576,200
2012-06-01	5.900	5.900	5.630	5.730	5.730	25,558,000
2012-05-31	6.120	6.140	5.930	6.080	6.080	19,844,100
2012-05-30	6.350	6.390	6.150	6.150	6.150	18,305,600
2012-05-29	6.230	6.460	6.220	6.460	6.460	16,984,800
2012-05-25	6.020	6.220	5.990	6.220	6.220	10,026,500
2012-05-24	6.090	6.100	5.960	6.020	6.020	9,713,100
2012-05-23	5.980	6.080	5.890	6.080	6.080	19,700,000
2012-05-22	6.170	6.270	6.080	6.160	6.160	12,600,900
2012-05-21	6.100	6.340	6.060	6.300	6.300	16,378,200
2012-05-18	6.190	6.290	6.000	6.010	6.010	14,979,900
2012-05-17	6.380	6.420	6.110	6.130	6.130	27,076,500
2012-05-16	6.660	6.760	6.390	6.390	6.390	17,258,100
2012-05-15	6.760	6.820	6.530	6.600	6.600	12,501,500
2012-05-14	6.690	6.890	6.630	6.750	6.750	13,394,600
2012-05-11	6.730	7.030	6.720	6.780	6.780	17,698,800
2012-05-10	6.580	6.850	6.480	6.780	6.780	26,539,700
2012-05-09	6.900	6.960	6.720	6.860	6.860	19,307,400
2012-05-08	7.100	7.120	6.900	7.030	7.030	12,568,300
2012-05-07	7.130	7.320	7.130	7.180	7.180	10,558,200
2012-05-04	7.350	7.400	7.130	7.180	7.180	12,320,600
2012-05-03	7.570	7.720	7.370	7.410	7.410	15,768,500
2012-05-02	7.510	7.650	7.470	7.630	7.630	14,124,600
2012-05-01	7.340	7.640	7.310	7.590	7.590	18,849,900
2012-04-30	7.300	7.460	7.300	7.360	7.360	13,327,200
2012-04-27	7.440	7.490	7.220	7.330	7.330	19,381,300
2012-04-26	7.350	7.490	7.310	7.450	7.450	22,484,700
2012-04-25	7.420	7.480	7.210	7.390	7.390	17,392,100
2012-04-24	7.440	7.480	7.260	7.310	7.310	20,552,900
2012-04-23	7.590	7.650	7.390	7.390	7.390	23,445,100
2012-04-20	8.160	8.210	7.730	7.760	7.760	38,757,700
2012-04-19	8.010	8.060	7.750	7.970	7.970	25,074,700
2012-04-18	7.810	8.060	7.790	7.970	7.970	13,999,400
2012-04-17	7.830	8.010	7.800	7.940	7.940	15,773,800
2012-04-16	7.800	7.840	7.550	7.700	7.700	14,931,000
2012-04-13	7.850	7.860	7.680	7.730	7.730	11,975,400
2012-04-12	7.840	7.950	7.710	7.920	7.920	10,959,900
2012-04-11	7.640	7.800	7.620	7.640	7.640	9,540,800
2012-04-10	7.730	7.890	7.520	7.530	7.530	16,439,400
2012-04-09	7.710	7.850	7.660	7.750	7.750	10,066,600
2012-04-05	7.610	7.890	7.600	7.870	7.870	14,951,800
2012-04-04	7.890	7.890	7.600	7.810	7.810	16,055,700

← NewerPage 61 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.