Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	8.090	8.170	7.910	7.980	7.980	18,446,600
2012-04-02	8.030	8.240	7.950	8.200	8.200	12,477,300
2012-03-30	8.180	8.200	7.950	8.020	8.020	14,586,100
2012-03-29	7.980	8.120	7.930	8.120	8.120	13,920,300
2012-03-28	8.170	8.270	7.980	8.080	8.080	15,385,000
2012-03-27	8.250	8.350	8.170	8.190	8.190	9,802,000
2012-03-26	8.160	8.250	8.120	8.240	8.240	8,692,000
2012-03-23	8.050	8.120	7.950	8.090	8.090	8,149,200
2012-03-22	7.970	8.040	7.900	8.030	8.030	9,346,900
2012-03-21	8.090	8.180	8.010	8.040	8.040	9,085,100
2012-03-20	8.050	8.090	7.920	8.060	8.060	16,426,200
2012-03-19	8.190	8.230	8.080	8.180	8.180	12,016,800
2012-03-16	8.310	8.330	8.110	8.200	8.200	14,106,400
2012-03-15	7.960	8.280	7.920	8.250	8.250	27,147,900
2012-03-14	7.750	7.990	7.730	7.760	7.760	22,707,000
2012-03-13	7.560	7.790	7.540	7.760	7.760	17,889,900
2012-03-12	7.550	7.600	7.430	7.500	7.500	15,385,500
2012-03-09	7.560	7.650	7.530	7.580	7.580	15,093,300
2012-03-08	7.240	7.500	7.220	7.470	7.470	21,247,000
2012-03-07	7.000	7.230	6.920	7.170	7.170	18,978,700
2012-03-06	6.910	6.950	6.760	6.900	6.900	15,020,700
2012-03-05	7.350	7.440	7.030	7.070	7.070	25,144,300
2012-03-02	7.500	7.630	7.430	7.460	7.460	11,203,300
2012-03-01	7.470	7.700	7.420	7.510	7.510	19,151,900
2012-02-29	7.520	7.550	7.340	7.350	7.350	13,941,400
2012-02-28	7.450	7.610	7.430	7.520	7.520	10,513,600
2012-02-27	7.400	7.590	7.270	7.470	7.470	14,762,600
2012-02-24	7.420	7.570	7.380	7.460	7.460	19,280,700
2012-02-23	7.110	7.300	7.050	7.290	7.290	16,384,600
2012-02-22	7.240	7.270	7.000	7.140	7.140	20,775,200
2012-02-21	7.440	7.450	7.200	7.280	7.280	15,663,000
2012-02-17	7.660	7.680	7.420	7.420	7.420	13,955,100
2012-02-16	7.300	7.600	7.270	7.590	7.590	13,140,100
2012-02-15	7.380	7.500	7.300	7.300	7.300	15,269,400
2012-02-14	7.240	7.430	7.240	7.320	7.320	18,756,000
2012-02-13	7.240	7.370	7.170	7.290	7.290	19,481,700
2012-02-10	7.080	7.120	6.960	7.050	7.050	16,473,400
2012-02-09	7.300	7.330	7.130	7.240	7.240	13,358,200
2012-02-08	7.140	7.390	7.110	7.250	7.250	15,606,000
2012-02-07	6.960	7.190	6.950	7.130	7.130	18,873,500
2012-02-06	7.020	7.050	6.900	6.920	6.920	13,144,800
2012-02-03	7.020	7.120	6.980	7.080	7.080	15,318,100
2012-02-02	6.900	7.000	6.840	6.930	6.930	15,775,200
2012-02-01	6.830	6.920	6.800	6.900	6.900	14,672,100
2012-01-31	6.790	6.840	6.690	6.710	6.710	17,475,500
2012-01-30	6.730	6.780	6.610	6.740	6.740	13,366,600
2012-01-27	6.720	6.850	6.650	6.820	6.820	16,442,700
2012-01-26	6.730	6.950	6.680	6.770	6.770	25,160,600
2012-01-25	6.280	6.780	6.230	6.730	6.730	36,785,000
2012-01-24	6.470	6.810	6.390	6.530	6.530	38,790,500
2012-01-23	6.420	6.600	6.390	6.520	6.520	21,918,400
2012-01-20	6.220	6.490	6.180	6.420	6.420	28,706,300
2012-01-19	6.020	6.240	5.980	6.220	6.220	21,731,300
2012-01-18	5.730	6.030	5.730	5.970	5.970	19,955,800
2012-01-17	5.770	5.840	5.710	5.730	5.730	8,259,900
2012-01-13	5.760	5.790	5.630	5.660	5.660	9,670,900
2012-01-12	5.830	5.850	5.710	5.820	5.820	11,480,100
2012-01-11	5.680	5.840	5.680	5.810	5.810	11,196,300
2012-01-10	5.660	5.750	5.640	5.710	5.710	10,129,600
2012-01-09	5.420	5.600	5.380	5.590	5.590	12,585,400

← NewerPage 62 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.