Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-01-06 | 5.440 | 5.520 | 5.390 | 5.430 | 5.430 | 12,938,600 |
| 2012-01-05 | 5.450 | 5.570 | 5.350 | 5.460 | 5.460 | 11,476,900 |
| 2012-01-04 | 5.470 | 5.490 | 5.410 | 5.460 | 5.460 | 8,034,900 |
| 2012-01-03 | 5.530 | 5.590 | 5.440 | 5.480 | 5.480 | 12,675,100 |
| 2011-12-30 | 5.340 | 5.450 | 5.280 | 5.400 | 5.400 | 6,906,000 |
| 2011-12-29 | 5.310 | 5.390 | 5.270 | 5.340 | 5.340 | 6,145,100 |
| 2011-12-28 | 5.390 | 5.420 | 5.240 | 5.280 | 5.280 | 5,277,600 |
| 2011-12-27 | 5.400 | 5.480 | 5.340 | 5.380 | 5.380 | 5,648,100 |
| 2011-12-23 | 5.490 | 5.510 | 5.350 | 5.410 | 5.410 | 6,666,000 |
| 2011-12-22 | 5.120 | 5.500 | 5.100 | 5.450 | 5.450 | 16,217,300 |
| 2011-12-21 | 5.120 | 5.200 | 4.990 | 5.080 | 5.080 | 11,852,700 |
| 2011-12-20 | 4.960 | 5.200 | 4.950 | 5.190 | 5.190 | 13,554,100 |
| 2011-12-19 | 5.200 | 5.200 | 4.820 | 4.860 | 4.860 | 14,173,400 |
| 2011-12-16 | 5.080 | 5.140 | 5.020 | 5.130 | 5.130 | 11,679,700 |
| 2011-12-15 | 5.140 | 5.170 | 5.010 | 5.040 | 5.040 | 13,624,900 |
| 2011-12-14 | 5.140 | 5.180 | 5.010 | 5.070 | 5.070 | 13,350,800 |
| 2011-12-13 | 5.330 | 5.390 | 5.120 | 5.180 | 5.180 | 22,707,700 |
| 2011-12-12 | 5.380 | 5.390 | 5.220 | 5.300 | 5.300 | 14,586,200 |
| 2011-12-09 | 5.490 | 5.560 | 5.390 | 5.540 | 5.540 | 13,352,500 |
| 2011-12-08 | 5.640 | 5.690 | 5.450 | 5.470 | 5.470 | 16,654,200 |
| 2011-12-07 | 5.600 | 5.740 | 5.530 | 5.720 | 5.720 | 12,659,400 |
| 2011-12-06 | 5.740 | 5.780 | 5.610 | 5.660 | 5.660 | 11,406,800 |
| 2011-12-05 | 5.750 | 5.840 | 5.690 | 5.760 | 5.760 | 11,215,800 |
| 2011-12-02 | 5.770 | 5.830 | 5.650 | 5.650 | 5.650 | 7,733,000 |
| 2011-12-01 | 5.610 | 5.740 | 5.540 | 5.700 | 5.700 | 10,881,400 |
| 2011-11-30 | 5.490 | 5.690 | 5.470 | 5.690 | 5.690 | 16,152,400 |
| 2011-11-29 | 5.330 | 5.440 | 5.300 | 5.320 | 5.320 | 10,195,400 |
| 2011-11-28 | 5.240 | 5.350 | 5.200 | 5.300 | 5.300 | 12,143,000 |
| 2011-11-25 | 5.030 | 5.110 | 4.960 | 4.990 | 4.990 | 8,669,000 |
| 2011-11-23 | 5.220 | 5.220 | 5.010 | 5.050 | 5.050 | 18,338,100 |
| 2011-11-22 | 5.370 | 5.460 | 5.290 | 5.300 | 5.300 | 19,461,400 |
| 2011-11-21 | 5.340 | 5.480 | 5.220 | 5.420 | 5.420 | 15,305,400 |
| 2011-11-18 | 5.480 | 5.520 | 5.400 | 5.470 | 5.470 | 12,677,100 |
| 2011-11-17 | 5.710 | 5.740 | 5.400 | 5.440 | 5.440 | 18,207,600 |
| 2011-11-16 | 5.710 | 5.850 | 5.640 | 5.680 | 5.680 | 12,713,300 |
| 2011-11-15 | 5.740 | 5.850 | 5.700 | 5.760 | 5.760 | 13,712,500 |
| 2011-11-14 | 5.930 | 5.990 | 5.760 | 5.790 | 5.790 | 12,270,200 |
| 2011-11-11 | 5.690 | 6.000 | 5.670 | 5.950 | 5.950 | 22,806,700 |
| 2011-11-10 | 5.490 | 5.720 | 5.340 | 5.660 | 5.660 | 23,914,400 |
| 2011-11-09 | 5.550 | 5.640 | 5.380 | 5.380 | 5.380 | 18,518,400 |
| 2011-11-08 | 5.720 | 5.780 | 5.640 | 5.750 | 5.750 | 14,000,000 |
| 2011-11-07 | 5.670 | 5.770 | 5.530 | 5.680 | 5.680 | 14,564,500 |
| 2011-11-04 | 5.610 | 5.770 | 5.490 | 5.670 | 5.670 | 17,552,600 |
| 2011-11-03 | 5.530 | 5.770 | 5.300 | 5.730 | 5.730 | 26,417,100 |
| 2011-11-02 | 5.450 | 5.490 | 5.340 | 5.460 | 5.460 | 21,246,800 |
| 2011-11-01 | 5.560 | 5.590 | 5.290 | 5.300 | 5.300 | 45,412,600 |
| 2011-10-31 | 5.840 | 5.960 | 5.800 | 5.830 | 5.830 | 19,381,300 |
| 2011-10-28 | 5.830 | 6.050 | 5.710 | 5.940 | 5.940 | 47,582,100 |
| 2011-10-27 | 5.270 | 5.600 | 5.170 | 5.540 | 5.540 | 41,294,000 |
| 2011-10-26 | 4.990 | 5.130 | 4.870 | 5.100 | 5.100 | 19,662,200 |
| 2011-10-25 | 5.000 | 5.050 | 4.860 | 4.910 | 4.910 | 14,842,800 |
| 2011-10-24 | 4.740 | 5.060 | 4.740 | 5.060 | 5.060 | 24,368,900 |
| 2011-10-21 | 4.650 | 4.730 | 4.610 | 4.720 | 4.720 | 13,915,400 |
| 2011-10-20 | 4.720 | 4.760 | 4.450 | 4.540 | 4.540 | 25,240,900 |
| 2011-10-19 | 4.900 | 4.920 | 4.690 | 4.730 | 4.730 | 18,304,000 |
| 2011-10-18 | 4.680 | 4.840 | 4.570 | 4.830 | 4.830 | 21,338,700 |
| 2011-10-17 | 4.900 | 4.900 | 4.650 | 4.670 | 4.670 | 16,611,900 |
| 2011-10-14 | 5.040 | 5.070 | 4.850 | 4.920 | 4.920 | 12,805,400 |
| 2011-10-13 | 4.940 | 4.980 | 4.850 | 4.970 | 4.970 | 17,307,600 |
| 2011-10-12 | 4.940 | 5.070 | 4.920 | 4.930 | 4.930 | 19,261,200 |
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.