Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	7.360	7.680	7.340	7.630	7.630	32,454,500
2010-10-27	7.170	7.350	7.160	7.350	7.350	18,477,100
2010-10-26	7.200	7.300	7.140	7.200	7.200	16,114,600
2010-10-25	6.960	7.330	6.940	7.260	7.260	37,042,200
2010-10-22	6.860	7.000	6.860	6.890	6.890	21,180,100
2010-10-21	6.870	6.950	6.790	6.890	6.890	23,156,100
2010-10-20	6.980	7.050	6.800	6.820	6.820	45,596,700
2010-10-19	6.860	7.140	6.800	6.950	6.950	39,344,200
2010-10-18	7.110	7.130	6.890	6.960	6.960	26,657,500
2010-10-15	7.360	7.390	7.010	7.120	7.120	37,688,100
2010-10-14	7.230	7.250	7.000	7.140	7.140	36,306,700
2010-10-13	7.450	7.480	7.220	7.220	7.220	32,283,000
2010-10-12	7.260	7.350	7.160	7.300	7.300	27,727,500
2010-10-11	7.100	7.280	7.080	7.240	7.240	24,687,300
2010-10-08	6.870	7.100	6.790	7.050	7.050	25,394,100
2010-10-07	6.890	6.930	6.770	6.870	6.870	21,005,600
2010-10-06	7.010	7.050	6.780	6.860	6.860	23,477,400
2010-10-05	7.040	7.120	6.890	6.980	6.980	36,286,400
2010-10-04	7.030	7.080	6.840	6.940	6.940	23,042,400
2010-10-01	7.200	7.260	7.010	7.050	7.050	27,510,600
2010-09-30	7.390	7.440	6.990	7.110	7.110	38,514,800
2010-09-29	6.870	7.340	6.850	7.280	7.280	44,249,400
2010-09-28	7.060	7.090	6.870	6.950	6.950	32,223,300
2010-09-27	6.920	7.240	6.840	7.020	7.020	56,266,900
2010-09-24	6.600	6.850	6.600	6.840	6.840	53,726,900
2010-09-23	6.200	6.590	6.140	6.400	6.400	39,689,700
2010-09-22	6.120	6.270	6.060	6.260	6.260	27,117,300
2010-09-21	6.100	6.250	6.060	6.170	6.170	20,615,600
2010-09-20	6.160	6.170	6.020	6.090	6.090	22,871,300
2010-09-17	6.210	6.220	6.090	6.120	6.120	20,223,700
2010-09-16	6.210	6.250	6.100	6.150	6.150	21,556,800
2010-09-15	6.250	6.290	6.130	6.220	6.220	18,351,800
2010-09-14	6.160	6.470	6.080	6.270	6.270	33,687,400
2010-09-13	5.890	6.340	5.890	6.180	6.180	51,746,600
2010-09-10	5.880	5.900	5.670	5.810	5.810	23,117,800
2010-09-09	5.950	5.950	5.820	5.860	5.860	17,213,400
2010-09-08	5.960	5.960	5.790	5.830	5.830	19,381,400
2010-09-07	6.040	6.180	5.950	5.950	5.950	21,679,600
2010-09-03	6.050	6.120	5.890	6.090	6.090	22,285,200
2010-09-02	5.820	5.960	5.700	5.930	5.930	24,411,300
2010-09-01	5.750	5.860	5.680	5.760	5.760	34,998,400
2010-08-31	5.690	5.800	5.570	5.610	5.610	28,571,000
2010-08-30	6.020	6.080	5.770	5.780	5.780	23,624,200
2010-08-27	5.940	6.090	5.530	6.080	6.080	49,323,200
2010-08-26	6.190	6.220	5.830	5.870	5.870	28,958,300
2010-08-25	5.920	6.180	5.850	6.130	6.130	27,782,400
2010-08-24	6.000	6.210	5.940	5.990	5.990	32,883,400
2010-08-23	6.300	6.360	6.110	6.140	6.140	22,085,300
2010-08-20	6.360	6.440	6.190	6.250	6.250	23,001,300
2010-08-19	6.480	6.550	6.280	6.420	6.420	21,654,500
2010-08-18	6.620	6.660	6.510	6.570	6.570	20,106,000
2010-08-17	6.720	6.770	6.620	6.630	6.630	14,697,000
2010-08-16	6.470	6.710	6.430	6.620	6.620	20,081,000
2010-08-13	6.600	6.720	6.470	6.490	6.490	24,334,500
2010-08-12	6.350	6.750	6.260	6.570	6.570	55,112,400
2010-08-11	6.630	6.680	6.410	6.490	6.490	54,953,600
2010-08-10	7.060	7.130	6.750	6.830	6.830	80,795,900
2010-08-09	7.480	7.520	7.380	7.420	7.420	26,503,200
2010-08-06	7.490	7.720	7.430	7.450	7.450	33,055,500
2010-08-05	7.490	7.620	7.450	7.500	7.500	14,581,900

← NewerPage 68 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.