Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	6.370	6.430	6.090	6.180	6.180	31,233,200
2011-07-15	6.450	6.530	6.390	6.430	6.430	12,736,200
2011-07-14	6.450	6.590	6.350	6.440	6.440	19,663,800
2011-07-13	6.490	6.630	6.400	6.480	6.480	20,844,400
2011-07-12	6.720	6.720	6.310	6.430	6.430	37,605,500
2011-07-11	6.800	6.900	6.750	6.760	6.760	26,012,400
2011-07-08	7.060	7.060	6.920	6.950	6.950	19,971,300
2011-07-07	7.080	7.200	7.050	7.150	7.150	12,530,200
2011-07-06	7.100	7.110	7.000	7.000	7.000	13,087,600
2011-07-05	7.110	7.160	7.060	7.140	7.140	16,220,600
2011-07-01	6.990	7.130	6.890	7.110	7.110	27,641,600
2011-06-30	6.930	7.120	6.900	6.990	6.990	25,379,100
2011-06-29	7.000	7.050	6.790	6.890	6.890	27,292,900
2011-06-28	6.950	7.080	6.900	6.950	6.950	20,625,100
2011-06-27	6.910	6.960	6.830	6.920	6.920	9,519,100
2011-06-24	7.020	7.030	6.860	6.900	6.900	17,827,700
2011-06-23	6.980	7.080	6.740	7.060	7.060	33,904,500
2011-06-22	7.150	7.190	7.050	7.060	7.060	17,390,400
2011-06-21	6.980	7.250	6.950	7.220	7.220	26,234,300
2011-06-20	6.960	7.000	6.720	6.890	6.890	33,807,900
2011-06-17	7.290	7.290	6.960	7.000	7.000	31,095,600
2011-06-16	7.650	7.730	7.050	7.190	7.190	48,145,200
2011-06-15	7.580	7.660	7.450	7.500	7.500	14,470,900
2011-06-14	7.670	7.790	7.610	7.670	7.670	12,738,700
2011-06-13	7.600	7.630	7.450	7.540	7.540	12,446,700
2011-06-10	7.630	7.670	7.440	7.590	7.590	14,571,600
2011-06-09	7.650	7.730	7.590	7.640	7.640	15,715,800
2011-06-08	7.720	7.890	7.540	7.620	7.620	27,123,800
2011-06-07	7.870	7.950	7.710	7.710	7.710	17,796,100
2011-06-06	7.970	7.990	7.770	7.800	7.800	12,263,100
2011-06-03	8.090	8.170	7.920	7.970	7.970	21,264,700
2011-06-02	8.390	8.440	8.210	8.240	8.240	15,133,300
2011-06-01	8.650	8.680	8.360	8.370	8.370	13,363,300
2011-05-31	8.560	8.710	8.530	8.680	8.680	11,527,400
2011-05-27	8.530	8.600	8.440	8.490	8.490	9,624,700
2011-05-26	8.450	8.500	8.360	8.480	8.480	8,118,900
2011-05-25	8.370	8.470	8.310	8.430	8.430	12,008,700
2011-05-24	8.550	8.570	8.370	8.390	8.390	15,950,500
2011-05-23	8.490	8.690	8.450	8.490	8.490	16,884,200
2011-05-20	8.580	8.700	8.540	8.620	8.620	16,694,300
2011-05-19	8.620	8.710	8.550	8.640	8.640	15,699,700
2011-05-18	8.530	8.730	8.520	8.670	8.670	17,954,500
2011-05-17	8.620	8.620	8.380	8.540	8.540	20,017,900
2011-05-16	8.770	8.950	8.650	8.670	8.670	16,573,500
2011-05-13	8.920	9.070	8.850	8.900	8.900	12,875,500
2011-05-12	8.780	8.960	8.730	8.930	8.930	17,255,300
2011-05-11	8.890	9.070	8.800	8.880	8.880	14,888,900
2011-05-10	8.750	8.960	8.720	8.940	8.940	15,046,500
2011-05-09	8.930	8.970	8.830	8.940	8.940	9,486,900
2011-05-06	9.000	9.050	8.890	8.920	8.920	17,439,500
2011-05-05	8.680	8.990	8.670	8.870	8.870	14,692,400
2011-05-04	8.770	8.860	8.640	8.790	8.790	16,845,200
2011-05-03	9.000	9.050	8.630	8.800	8.800	17,344,300
2011-05-02	9.160	9.170	8.990	9.030	9.030	10,711,100
2011-04-29	9.040	9.140	9.020	9.100	9.100	11,383,900
2011-04-28	8.880	9.090	8.850	9.070	9.070	17,041,600
2011-04-27	8.860	8.950	8.810	8.950	8.950	12,857,900
2011-04-26	8.700	8.920	8.640	8.880	8.880	22,000,000
2011-04-25	8.670	8.720	8.420	8.700	8.700	21,700,300
2011-04-21	8.730	8.770	8.630	8.710	8.710	18,746,500

← NewerPage 65 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.