Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	8.480	8.650	8.410	8.630	8.630	21,385,600
2011-04-19	8.210	8.290	8.160	8.270	8.270	12,075,200
2011-04-18	8.110	8.280	8.010	8.200	8.200	16,728,600
2011-04-15	8.200	8.280	8.080	8.270	8.270	12,619,500
2011-04-14	8.140	8.220	8.020	8.190	8.190	13,562,200
2011-04-13	8.350	8.370	8.180	8.200	8.200	11,568,900
2011-04-12	8.350	8.390	8.160	8.260	8.260	12,465,200
2011-04-11	8.460	8.580	8.400	8.420	8.420	16,621,600
2011-04-08	8.470	8.510	8.310	8.470	8.470	19,905,400
2011-04-07	8.480	8.540	8.290	8.410	8.410	14,977,000
2011-04-06	8.220	8.510	8.170	8.430	8.430	21,004,600
2011-04-05	8.230	8.350	8.100	8.110	8.110	26,089,100
2011-04-04	8.400	8.420	8.010	8.100	8.100	26,709,200
2011-04-01	8.610	8.690	8.270	8.360	8.360	20,393,200
2011-03-31	8.770	8.850	8.570	8.600	8.600	18,376,500
2011-03-30	8.740	8.850	8.610	8.790	8.790	14,592,700
2011-03-29	8.690	8.700	8.540	8.680	8.680	14,767,300
2011-03-28	8.890	8.890	8.680	8.690	8.690	12,030,000
2011-03-25	8.780	8.900	8.730	8.880	8.880	17,489,100
2011-03-24	8.660	8.850	8.610	8.830	8.830	17,440,600
2011-03-23	8.360	8.600	8.280	8.590	8.590	13,611,100
2011-03-22	8.540	8.620	8.360	8.360	8.360	11,878,000
2011-03-21	8.730	8.740	8.510	8.550	8.550	13,728,600
2011-03-18	8.450	8.630	8.340	8.550	8.550	21,509,200
2011-03-17	8.290	8.400	8.200	8.310	8.310	14,552,000
2011-03-16	8.280	8.460	8.050	8.120	8.120	21,088,500
2011-03-15	7.990	8.340	7.930	8.280	8.280	19,782,900
2011-03-14	8.560	8.750	8.350	8.430	8.430	17,092,200
2011-03-11	8.260	8.670	8.260	8.650	8.650	21,127,900
2011-03-10	8.530	8.550	8.360	8.420	8.420	26,255,500
2011-03-09	8.940	8.940	8.630	8.670	8.670	23,332,100
2011-03-08	8.880	9.100	8.750	8.990	8.990	20,298,300
2011-03-07	9.190	9.220	8.740	8.840	8.840	29,786,000
2011-03-04	9.330	9.390	9.150	9.230	9.230	23,059,400
2011-03-03	9.310	9.370	9.180	9.280	9.280	18,762,800
2011-03-02	9.050	9.340	9.050	9.170	9.170	21,253,600
2011-03-01	9.270	9.320	9.000	9.030	9.030	19,415,000
2011-02-28	9.340	9.390	9.050	9.210	9.210	21,558,600
2011-02-25	9.250	9.450	9.230	9.290	9.290	29,307,900
2011-02-24	8.590	9.180	8.570	9.100	9.100	40,939,000
2011-02-23	8.780	8.950	8.370	8.550	8.550	32,335,800
2011-02-22	8.880	9.170	8.820	8.850	8.850	32,256,700
2011-02-18	9.520	9.580	9.150	9.180	9.180	30,992,800
2011-02-17	8.960	9.510	8.940	9.440	9.440	53,360,500
2011-02-16	8.650	9.120	8.610	8.990	8.990	47,680,900
2011-02-15	8.600	8.760	8.440	8.600	8.600	30,341,600
2011-02-14	8.260	8.740	8.250	8.630	8.630	37,759,600
2011-02-11	8.160	8.290	8.120	8.280	8.280	11,337,700
2011-02-10	8.100	8.250	8.080	8.220	8.220	14,926,600
2011-02-09	8.180	8.320	8.030	8.230	8.230	18,426,800
2011-02-08	8.280	8.300	8.090	8.240	8.240	18,819,100
2011-02-07	8.470	8.490	8.250	8.330	8.330	18,586,100
2011-02-04	8.320	8.490	8.250	8.400	8.400	21,103,900
2011-02-03	8.360	8.430	8.100	8.330	8.330	22,946,500
2011-02-02	8.160	8.600	8.160	8.290	8.290	36,239,600
2011-02-01	8.100	8.250	8.060	8.220	8.220	40,250,200
2011-01-31	7.550	8.040	7.500	7.830	7.830	42,749,900
2011-01-28	7.760	7.830	7.400	7.490	7.490	33,405,600
2011-01-27	7.610	7.780	7.530	7.750	7.750	29,756,900
2011-01-26	7.490	7.540	7.350	7.490	7.490	25,064,300

← NewerPage 66 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.