Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-08-04 | 7.550 | 7.610 | 7.440 | 7.520 | 7.520 | 18,846,500 |
| 2010-08-03 | 7.570 | 7.590 | 7.410 | 7.510 | 7.510 | 20,259,500 |
| 2010-08-02 | 7.630 | 7.770 | 7.470 | 7.650 | 7.650 | 29,109,400 |
| 2010-07-30 | 7.610 | 7.670 | 7.410 | 7.490 | 7.490 | 35,900,700 |
| 2010-07-29 | 7.880 | 7.880 | 7.580 | 7.780 | 7.780 | 40,211,700 |
| 2010-07-28 | 8.090 | 8.200 | 7.880 | 7.980 | 7.980 | 30,818,500 |
| 2010-07-27 | 8.140 | 8.250 | 8.030 | 8.210 | 8.210 | 34,586,300 |
| 2010-07-26 | 7.820 | 8.100 | 7.680 | 8.070 | 8.070 | 32,459,900 |
| 2010-07-23 | 7.570 | 7.840 | 7.460 | 7.820 | 7.820 | 28,582,400 |
| 2010-07-22 | 7.490 | 7.680 | 7.360 | 7.610 | 7.610 | 25,149,600 |
| 2010-07-21 | 7.610 | 7.650 | 7.350 | 7.400 | 7.400 | 28,174,700 |
| 2010-07-20 | 7.210 | 7.630 | 7.150 | 7.600 | 7.600 | 30,643,500 |
| 2010-07-19 | 7.410 | 7.540 | 7.220 | 7.440 | 7.440 | 27,901,000 |
| 2010-07-16 | 7.280 | 7.590 | 7.110 | 7.370 | 7.370 | 72,988,600 |
| 2010-07-15 | 7.460 | 7.480 | 7.180 | 7.410 | 7.410 | 51,384,100 |
| 2010-07-14 | 7.820 | 7.820 | 7.330 | 7.440 | 7.440 | 49,139,700 |
| 2010-07-13 | 7.600 | 7.690 | 7.430 | 7.520 | 7.520 | 39,013,900 |
| 2010-07-12 | 7.380 | 7.600 | 7.320 | 7.360 | 7.360 | 36,053,000 |
| 2010-07-09 | 7.340 | 7.350 | 7.140 | 7.340 | 7.340 | 20,373,000 |
| 2010-07-08 | 7.520 | 7.520 | 7.220 | 7.370 | 7.370 | 21,847,000 |
| 2010-07-07 | 7.040 | 7.410 | 7.040 | 7.390 | 7.390 | 23,676,900 |
| 2010-07-06 | 7.400 | 7.420 | 6.960 | 7.040 | 7.040 | 25,868,800 |
| 2010-07-02 | 7.450 | 7.480 | 7.020 | 7.170 | 7.170 | 26,074,800 |
| 2010-07-01 | 7.350 | 7.530 | 7.100 | 7.390 | 7.390 | 27,289,900 |
| 2010-06-30 | 7.580 | 7.650 | 7.300 | 7.320 | 7.320 | 26,406,200 |
| 2010-06-29 | 7.930 | 7.930 | 7.410 | 7.480 | 7.480 | 43,861,400 |
| 2010-06-28 | 8.140 | 8.240 | 7.960 | 8.050 | 8.050 | 21,544,000 |
| 2010-06-25 | 8.220 | 8.220 | 7.930 | 8.090 | 8.090 | 22,859,400 |
| 2010-06-24 | 8.510 | 8.570 | 8.050 | 8.130 | 8.130 | 31,282,200 |
| 2010-06-23 | 8.630 | 8.800 | 8.480 | 8.560 | 8.560 | 23,040,500 |
| 2010-06-22 | 8.810 | 9.020 | 8.540 | 8.580 | 8.580 | 23,876,600 |
| 2010-06-21 | 9.030 | 9.160 | 8.710 | 8.800 | 8.800 | 25,872,100 |
| 2010-06-18 | 8.920 | 9.050 | 8.770 | 8.830 | 8.830 | 16,524,200 |
| 2010-06-17 | 9.050 | 9.050 | 8.710 | 8.910 | 8.910 | 21,712,000 |
| 2010-06-16 | 8.730 | 9.190 | 8.650 | 8.900 | 8.900 | 33,576,700 |
| 2010-06-15 | 8.350 | 8.880 | 8.340 | 8.820 | 8.820 | 35,702,500 |
| 2010-06-14 | 8.310 | 8.450 | 8.240 | 8.280 | 8.280 | 21,793,500 |
| 2010-06-11 | 7.850 | 8.180 | 7.810 | 8.120 | 8.120 | 21,054,300 |
| 2010-06-10 | 7.780 | 8.040 | 7.740 | 8.010 | 8.010 | 27,986,700 |
| 2010-06-09 | 7.910 | 8.050 | 7.580 | 7.610 | 7.610 | 24,756,300 |
| 2010-06-08 | 7.750 | 7.880 | 7.420 | 7.770 | 7.770 | 36,007,300 |
| 2010-06-07 | 8.200 | 8.220 | 7.640 | 7.710 | 7.710 | 27,240,400 |
| 2010-06-04 | 8.420 | 8.670 | 8.010 | 8.110 | 8.110 | 37,657,500 |
| 2010-06-03 | 8.590 | 8.730 | 8.360 | 8.690 | 8.690 | 22,533,800 |
| 2010-06-02 | 8.260 | 8.540 | 8.110 | 8.540 | 8.540 | 24,157,900 |
| 2010-06-01 | 8.430 | 8.430 | 8.140 | 8.140 | 8.140 | 31,201,200 |
| 2010-05-28 | 8.840 | 8.870 | 8.450 | 8.570 | 8.570 | 28,073,700 |
| 2010-05-27 | 8.450 | 8.800 | 8.400 | 8.800 | 8.800 | 24,221,900 |
| 2010-05-26 | 8.390 | 8.590 | 8.180 | 8.220 | 8.220 | 37,479,100 |
| 2010-05-25 | 7.750 | 8.150 | 7.680 | 8.150 | 8.150 | 30,410,500 |
| 2010-05-24 | 8.320 | 8.560 | 8.070 | 8.090 | 8.090 | 24,504,000 |
| 2010-05-21 | 7.870 | 8.550 | 7.750 | 8.400 | 8.400 | 39,732,500 |
| 2010-05-20 | 8.270 | 8.370 | 8.000 | 8.090 | 8.090 | 37,502,700 |
| 2010-05-19 | 8.230 | 8.630 | 8.200 | 8.470 | 8.470 | 29,864,100 |
| 2010-05-18 | 8.960 | 9.010 | 8.370 | 8.420 | 8.420 | 29,716,300 |
| 2010-05-17 | 8.750 | 8.870 | 8.470 | 8.850 | 8.850 | 27,721,900 |
| 2010-05-14 | 9.240 | 9.310 | 8.570 | 8.800 | 8.800 | 59,018,500 |
| 2010-05-13 | 9.520 | 9.780 | 9.320 | 9.420 | 9.420 | 33,222,600 |
| 2010-05-12 | 9.200 | 9.580 | 9.150 | 9.490 | 9.490 | 33,567,100 |
| 2010-05-11 | 8.850 | 9.290 | 8.750 | 9.070 | 9.070 | 41,062,100 |
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.