Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 6.260 | 6.560 | 6.170 | 6.530 | 6.530 | 68,140,400 |
| 2009-11-12 | 6.640 | 6.730 | 6.350 | 6.480 | 6.480 | 163,101,700 |
| 2009-11-11 | 5.230 | 5.350 | 5.200 | 5.320 | 5.320 | 24,533,200 |
| 2009-11-10 | 5.200 | 5.310 | 5.070 | 5.140 | 5.140 | 16,308,400 |
| 2009-11-09 | 5.120 | 5.240 | 5.100 | 5.210 | 5.210 | 15,821,100 |
| 2009-11-06 | 4.840 | 5.050 | 4.790 | 5.040 | 5.040 | 20,953,200 |
| 2009-11-05 | 4.810 | 4.860 | 4.720 | 4.830 | 4.830 | 14,731,100 |
| 2009-11-04 | 4.710 | 4.880 | 4.670 | 4.690 | 4.690 | 25,223,500 |
| 2009-11-03 | 4.490 | 4.650 | 4.330 | 4.640 | 4.640 | 23,046,700 |
| 2009-11-02 | 4.680 | 4.780 | 4.440 | 4.600 | 4.600 | 23,885,000 |
| 2009-10-30 | 4.980 | 4.980 | 4.550 | 4.600 | 4.600 | 31,600,900 |
| 2009-10-29 | 4.950 | 5.100 | 4.900 | 4.930 | 4.930 | 27,195,300 |
| 2009-10-28 | 4.980 | 5.020 | 4.750 | 4.850 | 4.850 | 30,672,900 |
| 2009-10-27 | 5.420 | 5.470 | 5.070 | 5.150 | 5.150 | 31,030,200 |
| 2009-10-26 | 5.620 | 5.710 | 5.340 | 5.420 | 5.420 | 26,803,400 |
| 2009-10-23 | 5.930 | 5.930 | 5.520 | 5.600 | 5.600 | 26,662,900 |
| 2009-10-22 | 5.760 | 5.870 | 5.610 | 5.830 | 5.830 | 21,176,900 |
| 2009-10-21 | 5.890 | 6.070 | 5.700 | 5.770 | 5.770 | 27,058,800 |
| 2009-10-20 | 5.940 | 6.180 | 5.920 | 5.980 | 5.980 | 35,580,300 |
| 2009-10-19 | 5.780 | 5.890 | 5.680 | 5.870 | 5.870 | 20,547,600 |
| 2009-10-16 | 5.890 | 5.940 | 5.650 | 5.740 | 5.740 | 62,203,100 |
| 2009-10-15 | 6.210 | 6.230 | 6.050 | 6.190 | 6.190 | 37,778,500 |
| 2009-10-14 | 6.310 | 6.360 | 6.160 | 6.250 | 6.250 | 32,294,400 |
| 2009-10-13 | 6.210 | 6.220 | 6.060 | 6.080 | 6.080 | 29,647,100 |
| 2009-10-12 | 6.130 | 6.290 | 6.080 | 6.140 | 6.140 | 38,595,800 |
| 2009-10-09 | 5.510 | 5.900 | 5.510 | 5.880 | 5.880 | 27,325,500 |
| 2009-10-08 | 5.580 | 5.670 | 5.460 | 5.510 | 5.510 | 20,299,300 |
| 2009-10-07 | 5.660 | 5.690 | 5.520 | 5.540 | 5.540 | 16,911,100 |
| 2009-10-06 | 5.670 | 5.780 | 5.530 | 5.640 | 5.640 | 21,908,400 |
| 2009-10-05 | 5.150 | 5.630 | 5.120 | 5.540 | 5.540 | 29,232,100 |
| 2009-10-02 | 5.220 | 5.450 | 5.050 | 5.310 | 5.310 | 31,821,800 |
| 2009-10-01 | 5.620 | 5.650 | 5.270 | 5.390 | 5.390 | 42,759,500 |
| 2009-09-30 | 5.800 | 5.850 | 5.590 | 5.660 | 5.660 | 37,557,200 |
| 2009-09-29 | 5.850 | 6.100 | 5.720 | 5.780 | 5.780 | 31,086,500 |
| 2009-09-28 | 5.870 | 6.060 | 5.790 | 5.940 | 5.940 | 20,247,100 |
| 2009-09-25 | 5.520 | 5.830 | 5.510 | 5.830 | 5.830 | 29,820,800 |
| 2009-09-24 | 6.060 | 6.090 | 5.570 | 5.660 | 5.660 | 36,318,200 |
| 2009-09-23 | 6.180 | 6.280 | 6.000 | 6.020 | 6.020 | 34,479,800 |
| 2009-09-22 | 5.910 | 6.300 | 5.840 | 6.080 | 6.080 | 39,994,300 |
| 2009-09-21 | 5.570 | 5.890 | 5.560 | 5.810 | 5.810 | 26,292,700 |
| 2009-09-18 | 5.740 | 5.750 | 5.430 | 5.700 | 5.700 | 34,251,800 |
| 2009-09-17 | 5.690 | 5.780 | 5.550 | 5.670 | 5.670 | 38,169,500 |
| 2009-09-16 | 5.850 | 5.870 | 5.570 | 5.690 | 5.690 | 43,399,700 |
| 2009-09-15 | 5.770 | 5.940 | 5.720 | 5.880 | 5.880 | 26,757,300 |
| 2009-09-14 | 5.620 | 5.780 | 5.510 | 5.720 | 5.720 | 27,629,100 |
| 2009-09-11 | 5.490 | 5.750 | 5.450 | 5.680 | 5.680 | 48,505,700 |
| 2009-09-10 | 5.290 | 5.450 | 5.200 | 5.380 | 5.380 | 39,108,400 |
| 2009-09-09 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 44,410,400 |
| 2009-09-08 | 4.600 | 5.240 | 4.570 | 5.190 | 5.190 | 73,355,000 |
| 2009-09-04 | 4.550 | 4.560 | 4.380 | 4.530 | 4.530 | 19,622,500 |
| 2009-09-03 | 4.390 | 4.560 | 4.350 | 4.530 | 4.530 | 33,180,600 |
| 2009-09-02 | 4.190 | 4.330 | 4.130 | 4.280 | 4.280 | 19,010,800 |
| 2009-09-01 | 4.360 | 4.570 | 4.180 | 4.220 | 4.220 | 32,602,600 |
| 2009-08-31 | 4.320 | 4.380 | 4.230 | 4.360 | 4.360 | 22,133,900 |
| 2009-08-28 | 4.450 | 4.550 | 4.300 | 4.470 | 4.470 | 41,971,900 |
| 2009-08-27 | 4.040 | 4.260 | 4.000 | 4.230 | 4.230 | 26,139,300 |
| 2009-08-26 | 4.030 | 4.080 | 4.000 | 4.060 | 4.060 | 20,686,200 |
| 2009-08-25 | 4.130 | 4.140 | 4.020 | 4.020 | 4.020 | 28,065,000 |
| 2009-08-24 | 3.930 | 4.100 | 3.880 | 4.000 | 4.000 | 49,755,000 |
| 2009-08-21 | 3.530 | 3.710 | 3.510 | 3.700 | 3.700 | 20,133,600 |
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.