Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 3.530 | 3.550 | 3.490 | 3.520 | 3.520 | 6,528,900 |
| 2009-08-19 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 10,937,500 |
| 2009-08-18 | 3.550 | 3.580 | 3.490 | 3.560 | 3.560 | 23,269,700 |
| 2009-08-17 | 3.550 | 3.610 | 3.520 | 3.550 | 3.550 | 15,706,400 |
| 2009-08-14 | 3.660 | 3.760 | 3.590 | 3.690 | 3.690 | 23,177,600 |
| 2009-08-13 | 3.610 | 3.710 | 3.520 | 3.680 | 3.680 | 22,048,000 |
| 2009-08-12 | 3.600 | 3.630 | 3.560 | 3.590 | 3.590 | 13,465,300 |
| 2009-08-11 | 3.680 | 3.690 | 3.550 | 3.590 | 3.590 | 12,670,300 |
| 2009-08-10 | 3.710 | 3.710 | 3.650 | 3.680 | 3.680 | 10,704,400 |
| 2009-08-07 | 3.770 | 3.770 | 3.660 | 3.700 | 3.700 | 12,259,500 |
| 2009-08-06 | 3.750 | 3.790 | 3.660 | 3.710 | 3.710 | 11,660,200 |
| 2009-08-05 | 3.770 | 3.790 | 3.700 | 3.750 | 3.750 | 12,174,500 |
| 2009-08-04 | 3.750 | 3.850 | 3.680 | 3.760 | 3.760 | 20,095,900 |
| 2009-08-03 | 3.750 | 3.780 | 3.700 | 3.740 | 3.740 | 12,875,200 |
| 2009-07-31 | 3.660 | 3.730 | 3.650 | 3.660 | 3.660 | 14,282,400 |
| 2009-07-30 | 3.780 | 3.810 | 3.650 | 3.660 | 3.660 | 20,841,900 |
| 2009-07-29 | 3.770 | 3.790 | 3.650 | 3.710 | 3.710 | 18,382,700 |
| 2009-07-28 | 3.770 | 3.810 | 3.700 | 3.770 | 3.770 | 15,661,700 |
| 2009-07-27 | 3.820 | 3.840 | 3.710 | 3.800 | 3.800 | 15,781,300 |
| 2009-07-24 | 3.560 | 3.810 | 3.540 | 3.770 | 3.770 | 25,206,600 |
| 2009-07-23 | 3.540 | 3.600 | 3.490 | 3.590 | 3.590 | 26,307,900 |
| 2009-07-22 | 3.540 | 3.640 | 3.410 | 3.550 | 3.550 | 66,623,200 |
| 2009-07-21 | 4.250 | 4.250 | 3.950 | 4.080 | 4.080 | 47,575,700 |
| 2009-07-20 | 4.030 | 4.180 | 4.000 | 4.170 | 4.170 | 30,769,400 |
| 2009-07-17 | 3.950 | 4.000 | 3.890 | 4.000 | 4.000 | 15,920,000 |
| 2009-07-16 | 3.900 | 3.950 | 3.760 | 3.920 | 3.920 | 18,804,500 |
| 2009-07-15 | 3.800 | 3.970 | 3.800 | 3.860 | 3.860 | 35,985,700 |
| 2009-07-14 | 3.590 | 3.610 | 3.490 | 3.550 | 3.550 | 14,482,300 |
| 2009-07-13 | 3.530 | 3.600 | 3.360 | 3.560 | 3.560 | 15,494,800 |
| 2009-07-10 | 3.430 | 3.560 | 3.420 | 3.490 | 3.490 | 13,017,100 |
| 2009-07-09 | 3.430 | 3.560 | 3.380 | 3.480 | 3.480 | 19,995,600 |
| 2009-07-08 | 3.430 | 3.490 | 3.220 | 3.360 | 3.360 | 32,725,000 |
| 2009-07-07 | 3.630 | 3.630 | 3.350 | 3.430 | 3.430 | 20,511,800 |
| 2009-07-06 | 3.740 | 3.770 | 3.500 | 3.550 | 3.550 | 26,785,900 |
| 2009-07-02 | 3.840 | 3.890 | 3.760 | 3.780 | 3.780 | 13,415,300 |
| 2009-07-01 | 3.930 | 4.050 | 3.880 | 3.910 | 3.910 | 25,970,300 |
| 2009-06-30 | 3.770 | 3.980 | 3.740 | 3.870 | 3.870 | 24,129,800 |
| 2009-06-29 | 3.720 | 3.780 | 3.650 | 3.720 | 3.720 | 14,889,100 |
| 2009-06-26 | 3.690 | 3.710 | 3.620 | 3.620 | 3.620 | 16,782,600 |
| 2009-06-25 | 3.620 | 3.680 | 3.530 | 3.640 | 3.640 | 14,595,100 |
| 2009-06-24 | 3.630 | 3.780 | 3.600 | 3.660 | 3.660 | 19,674,200 |
| 2009-06-23 | 3.670 | 3.690 | 3.430 | 3.550 | 3.550 | 21,411,900 |
| 2009-06-22 | 3.840 | 3.860 | 3.610 | 3.620 | 3.620 | 21,564,900 |
| 2009-06-19 | 3.920 | 3.980 | 3.860 | 3.870 | 3.870 | 20,840,700 |
| 2009-06-18 | 4.030 | 4.070 | 3.810 | 3.850 | 3.850 | 29,208,700 |
| 2009-06-17 | 4.130 | 4.170 | 3.860 | 4.080 | 4.080 | 32,809,400 |
| 2009-06-16 | 4.300 | 4.350 | 4.100 | 4.130 | 4.130 | 27,530,400 |
| 2009-06-15 | 4.390 | 4.450 | 4.210 | 4.260 | 4.260 | 27,471,700 |
| 2009-06-12 | 4.750 | 4.790 | 4.330 | 4.470 | 4.470 | 39,939,500 |
| 2009-06-11 | 4.830 | 4.870 | 4.680 | 4.700 | 4.700 | 15,847,200 |
| 2009-06-10 | 4.810 | 4.860 | 4.700 | 4.820 | 4.820 | 18,322,600 |
| 2009-06-09 | 4.700 | 4.800 | 4.680 | 4.750 | 4.750 | 18,767,500 |
| 2009-06-08 | 4.580 | 4.670 | 4.500 | 4.610 | 4.610 | 12,342,400 |
| 2009-06-05 | 4.840 | 4.870 | 4.610 | 4.630 | 4.630 | 18,775,200 |
| 2009-06-04 | 4.570 | 4.740 | 4.540 | 4.650 | 4.650 | 19,728,300 |
| 2009-06-03 | 4.550 | 4.600 | 4.340 | 4.480 | 4.480 | 19,087,100 |
| 2009-06-02 | 4.680 | 4.700 | 4.550 | 4.560 | 4.560 | 24,950,700 |
| 2009-06-01 | 4.690 | 4.900 | 4.640 | 4.730 | 4.730 | 26,633,200 |
| 2009-05-29 | 4.710 | 4.780 | 4.380 | 4.540 | 4.540 | 24,539,700 |
| 2009-05-28 | 4.750 | 4.840 | 4.540 | 4.700 | 4.700 | 18,383,900 |
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.