Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 4.570 | 4.800 | 4.550 | 4.710 | 4.710 | 21,512,600 |
| 2009-05-26 | 4.260 | 4.570 | 4.230 | 4.530 | 4.530 | 16,094,300 |
| 2009-05-22 | 4.430 | 4.430 | 4.250 | 4.260 | 4.260 | 8,274,300 |
| 2009-05-21 | 4.450 | 4.460 | 4.250 | 4.340 | 4.340 | 14,492,200 |
| 2009-05-20 | 4.570 | 4.760 | 4.440 | 4.500 | 4.500 | 25,214,100 |
| 2009-05-19 | 4.300 | 4.500 | 4.240 | 4.390 | 4.390 | 23,196,000 |
| 2009-05-18 | 4.190 | 4.250 | 4.060 | 4.140 | 4.140 | 19,665,800 |
| 2009-05-15 | 4.260 | 4.370 | 3.930 | 4.010 | 4.010 | 30,105,100 |
| 2009-05-14 | 4.350 | 4.570 | 4.070 | 4.240 | 4.240 | 33,859,900 |
| 2009-05-13 | 4.360 | 4.670 | 4.330 | 4.380 | 4.380 | 35,483,300 |
| 2009-05-12 | 4.410 | 4.500 | 4.130 | 4.350 | 4.350 | 29,756,700 |
| 2009-05-11 | 3.900 | 4.370 | 3.870 | 4.220 | 4.220 | 25,404,600 |
| 2009-05-08 | 4.120 | 4.150 | 3.840 | 3.930 | 3.930 | 14,316,100 |
| 2009-05-07 | 4.220 | 4.350 | 3.910 | 4.010 | 4.010 | 23,408,000 |
| 2009-05-06 | 4.450 | 4.450 | 4.120 | 4.310 | 4.310 | 15,076,500 |
| 2009-05-05 | 4.360 | 4.390 | 4.110 | 4.320 | 4.320 | 16,369,800 |
| 2009-05-04 | 3.900 | 4.300 | 3.830 | 4.260 | 4.260 | 21,256,400 |
| 2009-05-01 | 3.550 | 3.900 | 3.550 | 3.820 | 3.820 | 16,236,600 |
| 2009-04-30 | 3.550 | 3.730 | 3.530 | 3.610 | 3.610 | 18,194,700 |
| 2009-04-29 | 3.400 | 3.560 | 3.380 | 3.510 | 3.510 | 11,546,300 |
| 2009-04-28 | 3.410 | 3.550 | 3.350 | 3.410 | 3.410 | 12,108,800 |
| 2009-04-27 | 3.430 | 3.610 | 3.420 | 3.470 | 3.470 | 11,960,900 |
| 2009-04-24 | 3.550 | 3.750 | 3.480 | 3.510 | 3.510 | 18,536,800 |
| 2009-04-23 | 3.370 | 3.550 | 3.260 | 3.530 | 3.530 | 18,621,700 |
| 2009-04-22 | 3.200 | 3.450 | 3.170 | 3.330 | 3.330 | 23,887,100 |
| 2009-04-21 | 3.230 | 3.360 | 3.200 | 3.360 | 3.360 | 14,244,500 |
| 2009-04-20 | 3.430 | 3.450 | 3.260 | 3.310 | 3.310 | 10,502,200 |
| 2009-04-17 | 3.580 | 3.600 | 3.490 | 3.560 | 3.560 | 12,224,300 |
| 2009-04-16 | 3.520 | 3.600 | 3.470 | 3.570 | 3.570 | 10,120,800 |
| 2009-04-15 | 3.530 | 3.590 | 3.320 | 3.440 | 3.440 | 15,601,300 |
| 2009-04-14 | 3.590 | 3.850 | 3.530 | 3.630 | 3.630 | 14,713,800 |
| 2009-04-13 | 3.750 | 3.780 | 3.540 | 3.610 | 3.610 | 16,038,600 |
| 2009-04-09 | 3.780 | 3.920 | 3.680 | 3.750 | 3.750 | 19,026,000 |
| 2009-04-08 | 3.500 | 3.730 | 3.430 | 3.680 | 3.680 | 16,869,600 |
| 2009-04-07 | 3.410 | 3.490 | 3.390 | 3.440 | 3.440 | 11,663,000 |
| 2009-04-06 | 3.300 | 3.560 | 3.250 | 3.530 | 3.530 | 15,234,800 |
| 2009-04-03 | 3.130 | 3.430 | 3.070 | 3.430 | 3.430 | 16,140,300 |
| 2009-04-02 | 3.190 | 3.250 | 3.040 | 3.160 | 3.160 | 22,516,700 |
| 2009-04-01 | 2.980 | 3.210 | 2.920 | 3.020 | 3.020 | 31,558,500 |
| 2009-03-31 | 3.310 | 3.360 | 3.040 | 3.050 | 3.050 | 20,773,500 |
| 2009-03-30 | 3.200 | 3.290 | 3.100 | 3.190 | 3.190 | 12,112,600 |
| 2009-03-27 | 3.430 | 3.550 | 3.350 | 3.370 | 3.370 | 11,206,300 |
| 2009-03-26 | 3.300 | 3.590 | 3.210 | 3.560 | 3.560 | 24,274,900 |
| 2009-03-25 | 3.210 | 3.780 | 2.930 | 3.170 | 3.170 | 33,607,200 |
| 2009-03-24 | 2.960 | 3.200 | 2.880 | 3.140 | 3.140 | 19,895,300 |
| 2009-03-23 | 2.870 | 3.030 | 2.830 | 3.020 | 3.020 | 13,723,500 |
| 2009-03-20 | 2.970 | 3.100 | 2.670 | 2.670 | 2.670 | 17,890,400 |
| 2009-03-19 | 3.040 | 3.190 | 2.840 | 2.960 | 2.960 | 18,551,600 |
| 2009-03-18 | 2.760 | 2.970 | 2.730 | 2.970 | 2.970 | 14,552,600 |
| 2009-03-17 | 2.480 | 2.880 | 2.430 | 2.760 | 2.760 | 22,838,600 |
| 2009-03-16 | 2.510 | 2.720 | 2.440 | 2.480 | 2.480 | 22,781,100 |
| 2009-03-13 | 2.390 | 2.600 | 2.350 | 2.520 | 2.520 | 14,898,000 |
| 2009-03-12 | 2.300 | 2.440 | 2.270 | 2.400 | 2.400 | 14,596,600 |
| 2009-03-11 | 2.330 | 2.350 | 2.250 | 2.310 | 2.310 | 11,985,800 |
| 2009-03-10 | 2.210 | 2.350 | 2.190 | 2.320 | 2.320 | 14,926,500 |
| 2009-03-09 | 2.110 | 2.260 | 2.100 | 2.140 | 2.140 | 9,490,200 |
| 2009-03-06 | 2.190 | 2.220 | 2.090 | 2.140 | 2.140 | 9,510,200 |
| 2009-03-05 | 2.210 | 2.300 | 2.140 | 2.160 | 2.160 | 10,533,400 |
| 2009-03-04 | 2.150 | 2.330 | 2.140 | 2.300 | 2.300 | 21,183,500 |
| 2009-03-03 | 2.140 | 2.190 | 2.070 | 2.070 | 2.070 | 18,596,000 |
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.