Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	2.130	2.210	2.010	2.010	2.010	15,337,400
2009-02-27	2.080	2.200	2.050	2.180	2.180	14,342,300
2009-02-26	2.260	2.280	2.090	2.090	2.090	11,036,900
2009-02-25	2.130	2.280	2.070	2.220	2.220	13,086,400
2009-02-24	2.050	2.180	2.020	2.120	2.120	12,778,200
2009-02-23	2.090	2.090	2.010	2.020	2.020	10,436,500
2009-02-20	2.070	2.130	2.000	2.030	2.030	12,688,400
2009-02-19	2.300	2.300	2.110	2.120	2.120	12,271,700
2009-02-18	2.350	2.500	2.120	2.200	2.200	18,635,200
2009-02-17	2.300	2.400	2.280	2.370	2.370	15,592,900
2009-02-13	2.300	2.460	2.250	2.420	2.420	15,057,900
2009-02-12	2.180	2.300	2.110	2.280	2.280	12,085,200
2009-02-11	2.160	2.210	2.090	2.150	2.150	11,796,000
2009-02-10	2.360	2.400	2.000	2.110	2.110	24,515,200
2009-02-09	2.360	2.410	2.330	2.360	2.360	9,916,600
2009-02-06	2.420	2.470	2.330	2.410	2.410	12,613,400
2009-02-05	2.260	2.440	2.210	2.360	2.360	17,011,600
2009-02-04	2.220	2.510	2.150	2.270	2.270	15,475,300
2009-02-03	2.160	2.230	2.110	2.210	2.210	8,594,900
2009-02-02	2.150	2.220	2.070	2.150	2.150	8,110,300
2009-01-30	2.220	2.290	2.160	2.190	2.190	11,034,900
2009-01-29	2.290	2.290	2.180	2.200	2.200	8,305,000
2009-01-28	2.230	2.450	2.170	2.350	2.350	19,551,900
2009-01-27	2.060	2.190	2.040	2.140	2.140	12,903,300
2009-01-26	2.080	2.140	2.000	2.010	2.010	15,745,800
2009-01-23	1.860	2.230	1.860	2.070	2.070	26,600,900
2009-01-22	2.150	2.180	1.970	2.020	2.020	21,451,500
2009-01-21	2.050	2.250	2.030	2.250	2.250	11,915,800
2009-01-20	2.230	2.290	2.000	2.000	2.000	12,983,200
2009-01-16	2.320	2.400	2.200	2.290	2.290	15,182,600
2009-01-15	2.150	2.300	2.050	2.260	2.260	16,022,500
2009-01-14	2.290	2.300	2.110	2.150	2.150	14,821,600
2009-01-13	2.420	2.470	2.300	2.380	2.380	21,157,100
2009-01-12	2.690	2.690	2.450	2.520	2.520	13,085,600
2009-01-09	2.790	2.830	2.630	2.690	2.690	9,733,000
2009-01-08	2.640	2.740	2.510	2.740	2.740	13,413,000
2009-01-07	2.720	2.720	2.550	2.660	2.660	14,026,300
2009-01-06	2.750	2.850	2.550	2.780	2.780	23,860,000
2009-01-05	2.370	2.680	2.350	2.670	2.670	19,326,900
2009-01-02	2.190	2.430	2.170	2.380	2.380	13,832,100
2008-12-31	2.200	2.200	2.110	2.160	2.160	10,226,500
2008-12-30	2.130	2.210	2.100	2.210	2.210	10,266,000
2008-12-29	2.260	2.270	2.060	2.100	2.100	10,998,500
2008-12-26	2.100	2.210	2.040	2.180	2.180	9,514,300
2008-12-24	1.980	2.030	1.970	1.990	1.990	2,912,200
2008-12-23	2.070	2.080	1.950	1.960	1.960	10,138,300
2008-12-22	2.260	2.260	1.930	2.020	2.020	16,351,900
2008-12-19	2.330	2.330	2.180	2.270	2.270	13,520,700
2008-12-18	2.260	2.340	2.200	2.230	2.230	12,656,000
2008-12-17	2.210	2.300	2.180	2.290	2.290	8,320,600
2008-12-16	2.280	2.280	2.150	2.250	2.250	10,886,700
2008-12-15	2.260	2.350	2.150	2.210	2.210	6,394,000
2008-12-12	2.110	2.320	2.050	2.280	2.280	14,410,300
2008-12-11	2.170	2.280	2.100	2.200	2.200	10,983,700
2008-12-10	2.270	2.300	2.190	2.200	2.200	11,249,400
2008-12-09	2.050	2.290	2.010	2.270	2.270	22,851,700
2008-12-08	2.250	2.300	2.020	2.100	2.100	22,646,800
2008-12-05	2.050	2.220	2.000	2.130	2.130	18,831,200
2008-12-04	2.000	2.350	1.920	2.080	2.080	32,670,700
2008-12-03	1.950	2.370	1.920	2.200	2.200	31,256,100

← NewerPage 75 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.