Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-11 | 7.670 | 7.900 | 7.600 | 7.840 | 7.840 | 14,973,100 |
| 2010-02-10 | 7.470 | 7.710 | 7.450 | 7.640 | 7.640 | 17,269,400 |
| 2010-02-09 | 7.590 | 7.640 | 7.420 | 7.540 | 7.540 | 19,978,100 |
| 2010-02-08 | 7.380 | 7.620 | 7.280 | 7.420 | 7.420 | 24,304,200 |
| 2010-02-05 | 7.130 | 7.370 | 6.980 | 7.350 | 7.350 | 28,808,300 |
| 2010-02-04 | 7.640 | 7.650 | 7.100 | 7.190 | 7.190 | 33,172,200 |
| 2010-02-03 | 7.830 | 7.960 | 7.760 | 7.810 | 7.810 | 14,521,900 |
| 2010-02-02 | 7.740 | 7.960 | 7.720 | 7.910 | 7.910 | 21,110,900 |
| 2010-02-01 | 7.610 | 7.980 | 7.530 | 7.980 | 7.980 | 25,476,400 |
| 2010-01-29 | 8.010 | 8.100 | 7.300 | 7.460 | 7.460 | 37,457,700 |
| 2010-01-28 | 8.240 | 8.250 | 7.710 | 7.880 | 7.880 | 32,084,100 |
| 2010-01-27 | 8.030 | 8.220 | 7.910 | 8.190 | 8.190 | 26,832,700 |
| 2010-01-26 | 8.030 | 8.190 | 7.930 | 8.090 | 8.090 | 20,946,600 |
| 2010-01-25 | 8.010 | 8.140 | 7.930 | 8.070 | 8.070 | 20,560,000 |
| 2010-01-22 | 8.550 | 8.560 | 7.820 | 7.880 | 7.880 | 69,136,400 |
| 2010-01-21 | 9.010 | 9.100 | 8.770 | 8.990 | 8.990 | 37,888,700 |
| 2010-01-20 | 8.980 | 9.000 | 8.760 | 8.870 | 8.870 | 22,813,600 |
| 2010-01-19 | 8.840 | 9.210 | 8.840 | 9.010 | 9.010 | 24,866,200 |
| 2010-01-15 | 9.130 | 9.190 | 8.800 | 8.840 | 8.840 | 34,336,600 |
| 2010-01-14 | 9.180 | 9.260 | 8.920 | 9.000 | 9.000 | 22,556,600 |
| 2010-01-13 | 8.710 | 9.200 | 8.550 | 9.150 | 9.150 | 32,741,900 |
| 2010-01-12 | 8.890 | 8.920 | 8.520 | 8.650 | 8.650 | 33,387,100 |
| 2010-01-11 | 9.380 | 9.440 | 9.080 | 9.140 | 9.140 | 23,700,100 |
| 2010-01-08 | 9.370 | 9.470 | 9.290 | 9.430 | 9.430 | 13,752,800 |
| 2010-01-07 | 9.510 | 9.550 | 9.180 | 9.470 | 9.470 | 26,806,800 |
| 2010-01-06 | 9.680 | 9.760 | 9.550 | 9.570 | 9.570 | 18,643,400 |
| 2010-01-05 | 9.710 | 9.900 | 9.680 | 9.710 | 9.710 | 22,145,700 |
| 2010-01-04 | 9.790 | 9.900 | 9.680 | 9.700 | 9.700 | 18,748,700 |
| 2009-12-31 | 9.750 | 9.770 | 9.630 | 9.680 | 9.680 | 9,396,500 |
| 2009-12-30 | 9.630 | 9.830 | 9.580 | 9.720 | 9.720 | 14,407,600 |
| 2009-12-29 | 9.810 | 9.910 | 9.440 | 9.750 | 9.750 | 20,986,000 |
| 2009-12-28 | 9.970 | 10.040 | 9.710 | 9.830 | 9.830 | 17,266,400 |
| 2009-12-24 | 9.790 | 9.950 | 9.780 | 9.910 | 9.910 | 11,332,000 |
| 2009-12-23 | 9.450 | 9.690 | 9.420 | 9.670 | 9.670 | 19,547,900 |
| 2009-12-22 | 9.550 | 9.760 | 9.290 | 9.430 | 9.430 | 26,229,900 |
| 2009-12-21 | 9.090 | 9.590 | 9.010 | 9.530 | 9.530 | 30,422,500 |
| 2009-12-18 | 9.000 | 9.120 | 8.930 | 9.050 | 9.050 | 15,956,300 |
| 2009-12-17 | 9.030 | 9.300 | 9.000 | 9.120 | 9.120 | 19,954,300 |
| 2009-12-16 | 9.140 | 9.390 | 8.820 | 9.150 | 9.150 | 43,161,900 |
| 2009-12-15 | 8.650 | 9.080 | 8.570 | 8.820 | 8.820 | 30,510,200 |
| 2009-12-14 | 8.810 | 8.840 | 8.580 | 8.680 | 8.680 | 24,243,900 |
| 2009-12-11 | 8.610 | 8.690 | 8.430 | 8.640 | 8.640 | 20,052,900 |
| 2009-12-10 | 8.820 | 8.900 | 8.570 | 8.580 | 8.580 | 26,101,900 |
| 2009-12-09 | 8.810 | 8.870 | 8.550 | 8.710 | 8.710 | 30,324,700 |
| 2009-12-08 | 8.430 | 8.820 | 8.340 | 8.670 | 8.670 | 41,620,000 |
| 2009-12-07 | 8.250 | 8.610 | 8.230 | 8.520 | 8.520 | 45,635,400 |
| 2009-12-04 | 8.090 | 8.250 | 7.650 | 7.860 | 7.860 | 43,885,500 |
| 2009-12-03 | 7.370 | 8.230 | 7.360 | 8.030 | 8.030 | 69,019,800 |
| 2009-12-02 | 7.210 | 7.500 | 7.210 | 7.300 | 7.300 | 26,906,700 |
| 2009-12-01 | 7.110 | 7.250 | 7.010 | 7.200 | 7.200 | 23,136,400 |
| 2009-11-30 | 6.900 | 7.010 | 6.780 | 7.010 | 7.010 | 19,388,300 |
| 2009-11-27 | 6.690 | 7.000 | 6.680 | 6.850 | 6.850 | 16,185,100 |
| 2009-11-25 | 7.010 | 7.120 | 6.970 | 7.110 | 7.110 | 16,390,300 |
| 2009-11-24 | 7.010 | 7.070 | 6.830 | 6.950 | 6.950 | 18,549,700 |
| 2009-11-23 | 7.030 | 7.150 | 6.940 | 7.000 | 7.000 | 29,284,300 |
| 2009-11-20 | 6.900 | 7.000 | 6.800 | 6.950 | 6.950 | 28,226,700 |
| 2009-11-19 | 7.200 | 7.300 | 6.780 | 7.050 | 7.050 | 65,901,400 |
| 2009-11-18 | 6.710 | 7.330 | 6.700 | 7.320 | 7.320 | 79,142,400 |
| 2009-11-17 | 6.370 | 6.640 | 6.350 | 6.620 | 6.620 | 26,734,100 |
| 2009-11-16 | 6.560 | 6.700 | 6.320 | 6.430 | 6.430 | 48,798,900 |
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.