Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	8.920	9.030	8.310	8.990	8.990	34,695,700
2010-05-07	8.300	8.670	7.920	8.380	8.380	48,469,500
2010-05-06	8.580	8.720	7.810	8.270	8.270	44,875,400
2010-05-05	8.440	8.880	8.350	8.580	8.580	36,757,300
2010-05-04	9.080	9.080	8.540	8.680	8.680	46,482,500
2010-05-03	9.180	9.380	9.020	9.290	9.290	27,504,700
2010-04-30	9.720	9.720	9.060	9.070	9.070	37,974,900
2010-04-29	9.700	9.780	9.590	9.720	9.720	14,350,400
2010-04-28	9.690	9.800	9.350	9.550	9.550	23,028,300
2010-04-27	9.840	10.060	9.530	9.580	9.580	27,169,000
2010-04-26	9.800	10.150	9.700	9.970	9.970	24,335,500
2010-04-23	9.810	9.850	9.610	9.760	9.760	18,841,700
2010-04-22	9.570	9.900	9.450	9.860	9.860	22,389,600
2010-04-21	9.800	9.910	9.490	9.780	9.780	28,651,400
2010-04-20	9.740	9.810	9.630	9.770	9.770	21,244,700
2010-04-19	9.730	9.840	9.290	9.580	9.580	27,868,200
2010-04-16	9.780	9.900	9.370	9.810	9.810	67,757,600
2010-04-15	9.970	10.240	9.900	10.160	10.160	55,096,500
2010-04-14	9.820	9.970	9.710	9.890	9.890	29,201,400
2010-04-13	9.420	9.590	9.350	9.560	9.560	15,125,200
2010-04-12	9.370	9.530	9.350	9.420	9.420	16,578,500
2010-04-09	9.490	9.580	9.280	9.300	9.300	24,207,600
2010-04-08	9.630	9.630	9.330	9.420	9.420	21,494,000
2010-04-07	9.380	9.830	9.250	9.660	9.660	29,125,500
2010-04-06	9.440	9.490	9.180	9.350	9.350	18,738,400
2010-04-05	9.470	9.540	9.420	9.530	9.530	10,467,800
2010-04-01	9.340	9.490	9.220	9.370	9.370	11,757,400
2010-03-31	9.150	9.440	9.130	9.270	9.270	12,850,100
2010-03-30	9.210	9.280	9.090	9.270	9.270	13,451,600
2010-03-29	9.080	9.200	9.060	9.110	9.110	9,621,900
2010-03-26	9.110	9.190	8.910	9.020	9.020	12,158,100
2010-03-25	9.350	9.440	9.020	9.030	9.030	15,824,100
2010-03-24	9.380	9.380	9.200	9.230	9.230	12,096,100
2010-03-23	9.340	9.490	9.260	9.450	9.450	10,623,200
2010-03-22	8.910	9.320	8.790	9.310	9.310	15,101,100
2010-03-19	9.110	9.410	9.100	9.110	9.110	15,938,000
2010-03-18	9.620	9.660	9.260	9.390	9.390	17,772,300
2010-03-17	9.470	9.740	9.420	9.670	9.670	23,574,800
2010-03-16	8.950	9.420	8.940	9.400	9.400	25,356,300
2010-03-15	8.880	8.950	8.800	8.920	8.920	11,428,900
2010-03-12	9.040	9.040	8.900	8.930	8.930	12,802,500
2010-03-11	8.910	9.000	8.740	8.950	8.950	15,977,800
2010-03-10	8.600	9.090	8.590	8.920	8.920	23,426,900
2010-03-09	8.500	8.690	8.430	8.630	8.630	17,664,900
2010-03-08	8.660	8.690	8.510	8.640	8.640	12,760,000
2010-03-05	8.550	8.700	8.480	8.610	8.610	14,826,400
2010-03-04	8.370	8.500	8.280	8.500	8.500	14,448,000
2010-03-03	8.440	8.550	8.280	8.350	8.350	14,260,800
2010-03-02	8.330	8.600	8.290	8.380	8.380	25,506,100
2010-03-01	7.940	8.250	7.940	8.210	8.210	14,856,000
2010-02-26	7.830	7.960	7.680	7.910	7.910	17,085,200
2010-02-25	7.880	7.890	7.620	7.890	7.890	20,955,600
2010-02-24	7.780	8.100	7.770	8.050	8.050	16,543,800
2010-02-23	7.910	7.940	7.690	7.790	7.790	15,566,700
2010-02-22	7.960	8.000	7.830	7.900	7.900	9,708,700
2010-02-19	7.820	7.990	7.820	7.930	7.930	8,107,300
2010-02-18	7.980	8.080	7.870	7.950	7.950	14,677,000
2010-02-17	8.110	8.200	7.940	8.030	8.030	12,019,200
2010-02-16	7.910	8.140	7.870	8.060	8.060	13,579,100
2010-02-12	7.710	8.000	7.650	7.870	7.870	21,788,000

← NewerPage 70 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.