Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2011-01-25 | 7.660 | 7.680 | 7.340 | 7.480 | 7.480 | 36,805,900 |
| 2011-01-24 | 7.530 | 7.730 | 7.500 | 7.680 | 7.680 | 28,030,200 |
| 2011-01-21 | 8.140 | 8.150 | 7.510 | 7.540 | 7.540 | 64,327,200 |
| 2011-01-20 | 7.880 | 8.020 | 7.850 | 8.020 | 8.020 | 25,167,900 |
| 2011-01-19 | 8.130 | 8.170 | 7.900 | 7.930 | 7.930 | 22,737,700 |
| 2011-01-18 | 8.200 | 8.240 | 8.070 | 8.100 | 8.100 | 22,013,300 |
| 2011-01-14 | 8.320 | 8.330 | 8.050 | 8.200 | 8.200 | 38,179,400 |
| 2011-01-13 | 8.440 | 8.460 | 8.240 | 8.260 | 8.260 | 31,520,900 |
| 2011-01-12 | 8.410 | 8.500 | 8.360 | 8.390 | 8.390 | 34,001,000 |
| 2011-01-11 | 8.770 | 8.800 | 8.330 | 8.360 | 8.360 | 82,092,400 |
| 2011-01-10 | 9.050 | 9.250 | 8.920 | 9.190 | 9.190 | 42,654,000 |
| 2011-01-07 | 8.730 | 8.860 | 8.630 | 8.830 | 8.830 | 14,062,400 |
| 2011-01-06 | 8.920 | 8.940 | 8.670 | 8.690 | 8.690 | 21,198,200 |
| 2011-01-05 | 8.740 | 8.950 | 8.720 | 8.910 | 8.910 | 19,457,400 |
| 2011-01-04 | 8.560 | 8.840 | 8.540 | 8.770 | 8.770 | 26,875,300 |
| 2011-01-03 | 8.440 | 8.550 | 8.390 | 8.470 | 8.470 | 21,152,900 |
| 2010-12-31 | 8.140 | 8.190 | 8.050 | 8.180 | 8.180 | 7,971,200 |
| 2010-12-30 | 8.100 | 8.150 | 8.100 | 8.140 | 8.140 | 6,213,500 |
| 2010-12-29 | 8.100 | 8.150 | 8.060 | 8.080 | 8.080 | 6,926,400 |
| 2010-12-28 | 8.070 | 8.170 | 8.050 | 8.090 | 8.090 | 6,138,100 |
| 2010-12-27 | 8.000 | 8.080 | 7.930 | 8.050 | 8.050 | 8,493,000 |
| 2010-12-23 | 8.040 | 8.110 | 7.950 | 8.040 | 8.040 | 10,784,500 |
| 2010-12-22 | 8.170 | 8.180 | 8.090 | 8.110 | 8.110 | 9,203,300 |
| 2010-12-21 | 8.270 | 8.320 | 8.130 | 8.140 | 8.140 | 9,684,600 |
| 2010-12-20 | 8.090 | 8.240 | 8.060 | 8.240 | 8.240 | 14,044,600 |
| 2010-12-17 | 8.050 | 8.100 | 7.860 | 8.100 | 8.100 | 25,999,900 |
| 2010-12-16 | 8.010 | 8.120 | 7.960 | 8.030 | 8.030 | 9,935,500 |
| 2010-12-15 | 8.000 | 8.240 | 7.970 | 8.020 | 8.020 | 17,187,800 |
| 2010-12-14 | 8.230 | 8.270 | 8.000 | 8.050 | 8.050 | 15,770,200 |
| 2010-12-13 | 8.130 | 8.430 | 8.100 | 8.230 | 8.230 | 29,524,200 |
| 2010-12-10 | 8.000 | 8.120 | 7.890 | 8.070 | 8.070 | 15,130,900 |
| 2010-12-09 | 8.210 | 8.230 | 7.910 | 7.950 | 7.950 | 16,823,000 |
| 2010-12-08 | 7.980 | 8.200 | 7.950 | 8.170 | 8.170 | 19,981,200 |
| 2010-12-07 | 7.910 | 8.140 | 7.900 | 8.020 | 8.020 | 31,776,500 |
| 2010-12-06 | 7.650 | 7.870 | 7.610 | 7.820 | 7.820 | 22,908,800 |
| 2010-12-03 | 7.530 | 7.700 | 7.500 | 7.650 | 7.650 | 17,230,100 |
| 2010-12-02 | 7.560 | 7.630 | 7.490 | 7.540 | 7.540 | 19,539,900 |
| 2010-12-01 | 7.410 | 7.600 | 7.370 | 7.510 | 7.510 | 23,883,600 |
| 2010-11-30 | 7.290 | 7.370 | 7.260 | 7.290 | 7.290 | 12,917,100 |
| 2010-11-29 | 7.470 | 7.500 | 7.260 | 7.380 | 7.380 | 15,579,700 |
| 2010-11-26 | 7.600 | 7.650 | 7.510 | 7.550 | 7.550 | 4,052,200 |
| 2010-11-24 | 7.380 | 7.670 | 7.370 | 7.620 | 7.620 | 14,304,900 |
| 2010-11-23 | 7.320 | 7.410 | 7.260 | 7.320 | 7.320 | 10,386,700 |
| 2010-11-22 | 7.440 | 7.560 | 7.300 | 7.410 | 7.410 | 12,073,300 |
| 2010-11-19 | 7.360 | 7.530 | 7.270 | 7.470 | 7.470 | 14,476,000 |
| 2010-11-18 | 7.430 | 7.480 | 7.300 | 7.350 | 7.350 | 13,942,700 |
| 2010-11-17 | 7.320 | 7.430 | 7.240 | 7.330 | 7.330 | 17,761,400 |
| 2010-11-16 | 7.490 | 7.650 | 7.420 | 7.430 | 7.430 | 26,840,800 |
| 2010-11-15 | 7.750 | 7.820 | 7.560 | 7.570 | 7.570 | 15,867,600 |
| 2010-11-12 | 7.590 | 7.850 | 7.500 | 7.630 | 7.630 | 34,469,700 |
| 2010-11-11 | 7.560 | 7.680 | 7.460 | 7.630 | 7.630 | 17,940,500 |
| 2010-11-10 | 7.890 | 7.940 | 7.700 | 7.750 | 7.750 | 31,317,300 |
| 2010-11-09 | 8.220 | 8.240 | 7.850 | 7.910 | 7.910 | 42,726,500 |
| 2010-11-08 | 8.030 | 8.220 | 8.030 | 8.140 | 8.140 | 28,465,800 |
| 2010-11-05 | 8.030 | 8.160 | 7.970 | 8.040 | 8.040 | 24,711,800 |
| 2010-11-04 | 7.710 | 8.000 | 7.670 | 8.000 | 8.000 | 29,582,400 |
| 2010-11-03 | 7.520 | 7.670 | 7.470 | 7.640 | 7.640 | 20,359,100 |
| 2010-11-02 | 7.410 | 7.630 | 7.400 | 7.540 | 7.540 | 21,752,500 |
| 2010-11-01 | 7.480 | 7.500 | 7.300 | 7.360 | 7.360 | 20,604,400 |
| 2010-10-29 | 7.610 | 7.630 | 7.310 | 7.340 | 7.340 | 26,841,400 |
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.