Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	4.860	4.930	4.780	4.860	4.860	15,419,700
2011-10-10	4.850	4.970	4.750	4.840	4.840	14,709,800
2011-10-07	4.940	4.990	4.690	4.730	4.730	22,123,200
2011-10-06	4.910	4.910	4.700	4.850	4.850	19,193,800
2011-10-05	4.650	4.900	4.520	4.830	4.830	28,840,200
2011-10-04	4.420	4.720	4.310	4.720	4.720	37,500,000
2011-10-03	5.030	5.030	4.520	4.530	4.530	39,505,500
2011-09-30	5.230	5.300	5.070	5.080	5.080	29,671,100
2011-09-29	5.490	5.650	5.110	5.310	5.310	67,973,500
2011-09-28	6.510	6.570	6.150	6.150	6.150	29,234,600
2011-09-27	6.570	6.760	6.440	6.490	6.490	26,947,400
2011-09-26	6.370	6.430	6.110	6.400	6.400	27,779,100
2011-09-23	6.010	6.230	5.950	6.170	6.170	21,921,300
2011-09-22	6.240	6.300	5.900	6.120	6.120	44,630,800
2011-09-21	6.800	6.850	6.480	6.480	6.480	20,043,200
2011-09-20	6.960	6.990	6.730	6.740	6.740	17,428,300
2011-09-19	6.960	7.140	6.850	6.920	6.920	36,465,500
2011-09-16	7.380	7.420	7.130	7.200	7.200	19,877,300
2011-09-15	7.300	7.440	7.250	7.340	7.340	23,786,400
2011-09-14	7.020	7.260	6.980	7.210	7.210	23,767,100
2011-09-13	6.770	7.000	6.660	6.960	6.960	19,043,000
2011-09-12	6.400	6.750	6.400	6.710	6.710	20,412,200
2011-09-09	6.690	6.820	6.480	6.520	6.520	17,494,200
2011-09-08	6.720	6.960	6.630	6.810	6.810	32,017,100
2011-09-07	6.500	6.760	6.440	6.760	6.760	18,692,700
2011-09-06	6.090	6.320	6.070	6.270	6.270	16,300,900
2011-09-02	6.350	6.480	6.280	6.320	6.320	17,934,000
2011-09-01	6.830	6.870	6.670	6.680	6.680	15,254,200
2011-08-31	6.840	6.940	6.750	6.830	6.830	26,838,200
2011-08-30	6.760	6.930	6.690	6.840	6.840	17,400,800
2011-08-29	6.580	6.830	6.570	6.830	6.830	13,491,500
2011-08-26	6.300	6.600	6.220	6.490	6.490	17,110,800
2011-08-25	6.320	6.700	6.290	6.370	6.370	27,369,300
2011-08-24	6.500	6.510	6.160	6.340	6.340	17,181,400
2011-08-23	6.080	6.500	5.890	6.500	6.500	31,113,900
2011-08-22	6.130	6.180	5.950	6.050	6.050	18,433,500
2011-08-19	5.720	6.090	5.710	5.980	5.980	37,995,200
2011-08-18	5.900	5.960	5.640	5.790	5.790	27,200,300
2011-08-17	6.410	6.470	6.080	6.140	6.140	15,248,500
2011-08-16	6.360	6.430	6.180	6.340	6.340	16,355,700
2011-08-15	6.280	6.450	6.220	6.430	6.430	11,476,700
2011-08-12	6.310	6.420	6.180	6.210	6.210	15,588,000
2011-08-11	5.930	6.260	5.870	6.170	6.170	25,934,800
2011-08-10	5.630	6.190	5.600	5.850	5.850	35,411,100
2011-08-09	6.080	6.190	5.790	6.180	6.180	25,314,600
2011-08-08	6.030	6.250	5.900	5.940	5.940	41,251,000
2011-08-05	6.590	6.750	6.160	6.560	6.560	39,379,400
2011-08-04	7.050	7.050	6.500	6.500	6.500	34,761,500
2011-08-03	7.060	7.230	6.840	7.160	7.160	31,581,700
2011-08-02	7.180	7.240	6.870	7.110	7.110	33,153,300
2011-08-01	7.540	7.580	7.100	7.220	7.220	23,191,400
2011-07-29	7.320	7.490	7.210	7.340	7.340	20,881,800
2011-07-28	7.500	7.630	7.360	7.420	7.420	16,730,800
2011-07-27	7.600	7.710	7.440	7.510	7.510	23,537,800
2011-07-26	7.670	7.870	7.630	7.660	7.660	21,457,900
2011-07-25	7.620	7.770	7.430	7.630	7.630	32,285,600
2011-07-22	7.090	7.790	7.070	7.750	7.750	86,038,800
2011-07-21	6.590	6.610	6.440	6.500	6.500	29,318,700
2011-07-20	6.560	6.620	6.400	6.600	6.600	18,422,800
2011-07-19	6.290	6.550	6.230	6.480	6.480	25,765,100

← NewerPage 64 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.