Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 2.100 | 2.150 | 1.960 | 2.030 | 2.030 | 13,839,600 |
| 2008-12-01 | 2.310 | 2.330 | 1.980 | 2.000 | 2.000 | 17,178,500 |
| 2008-11-28 | 2.200 | 2.370 | 2.150 | 2.360 | 2.360 | 8,941,900 |
| 2008-11-26 | 1.850 | 2.170 | 1.800 | 2.130 | 2.130 | 23,960,300 |
| 2008-11-25 | 1.920 | 1.960 | 1.780 | 1.800 | 1.800 | 16,334,500 |
| 2008-11-24 | 1.900 | 1.940 | 1.750 | 1.860 | 1.860 | 22,659,000 |
| 2008-11-21 | 1.990 | 2.020 | 1.620 | 1.820 | 1.820 | 22,929,400 |
| 2008-11-20 | 2.100 | 2.150 | 1.880 | 1.910 | 1.910 | 22,740,900 |
| 2008-11-19 | 2.510 | 2.540 | 2.110 | 2.120 | 2.120 | 17,241,900 |
| 2008-11-18 | 2.680 | 2.690 | 2.400 | 2.500 | 2.500 | 13,315,000 |
| 2008-11-17 | 2.500 | 2.650 | 2.470 | 2.500 | 2.500 | 14,343,200 |
| 2008-11-14 | 2.650 | 2.660 | 2.370 | 2.430 | 2.430 | 23,803,200 |
| 2008-11-13 | 2.710 | 2.750 | 2.300 | 2.700 | 2.700 | 28,108,000 |
| 2008-11-12 | 2.870 | 2.890 | 2.570 | 2.570 | 2.570 | 20,544,700 |
| 2008-11-11 | 3.010 | 3.060 | 2.830 | 2.960 | 2.960 | 10,508,400 |
| 2008-11-10 | 3.290 | 3.290 | 3.010 | 3.040 | 3.040 | 8,325,700 |
| 2008-11-07 | 3.250 | 3.410 | 3.060 | 3.160 | 3.160 | 15,559,700 |
| 2008-11-06 | 3.470 | 3.500 | 3.090 | 3.170 | 3.170 | 20,675,900 |
| 2008-11-05 | 3.680 | 3.790 | 3.540 | 3.550 | 3.550 | 13,392,200 |
| 2008-11-04 | 3.820 | 3.840 | 3.600 | 3.800 | 3.800 | 20,869,800 |
| 2008-11-03 | 3.590 | 3.870 | 3.540 | 3.610 | 3.610 | 17,845,500 |
| 2008-10-31 | 3.400 | 3.710 | 3.360 | 3.500 | 3.500 | 16,621,000 |
| 2008-10-30 | 3.200 | 3.590 | 3.150 | 3.560 | 3.560 | 24,332,400 |
| 2008-10-29 | 3.000 | 3.150 | 2.860 | 2.980 | 2.980 | 19,945,100 |
| 2008-10-28 | 3.130 | 3.140 | 2.650 | 2.840 | 2.840 | 24,929,700 |
| 2008-10-27 | 2.960 | 3.020 | 2.840 | 2.940 | 2.940 | 16,610,800 |
| 2008-10-24 | 2.910 | 3.190 | 2.780 | 3.030 | 3.030 | 25,578,500 |
| 2008-10-23 | 3.620 | 3.680 | 3.200 | 3.280 | 3.280 | 23,892,400 |
| 2008-10-22 | 3.860 | 3.910 | 3.590 | 3.620 | 3.620 | 15,952,100 |
| 2008-10-21 | 4.030 | 4.080 | 3.880 | 3.910 | 3.910 | 13,700,000 |
| 2008-10-20 | 4.250 | 4.310 | 4.000 | 4.110 | 4.110 | 22,553,800 |
| 2008-10-17 | 4.400 | 4.520 | 4.090 | 4.210 | 4.210 | 38,905,700 |
| 2008-10-16 | 4.010 | 4.230 | 3.650 | 4.120 | 4.120 | 29,123,000 |
| 2008-10-15 | 4.270 | 4.270 | 3.910 | 3.910 | 3.910 | 23,157,300 |
| 2008-10-14 | 4.500 | 4.520 | 4.150 | 4.270 | 4.270 | 27,700,900 |
| 2008-10-13 | 4.240 | 4.250 | 3.910 | 4.210 | 4.210 | 16,132,000 |
| 2008-10-10 | 3.850 | 4.300 | 3.510 | 3.810 | 3.810 | 32,994,400 |
| 2008-10-09 | 4.220 | 4.440 | 4.040 | 4.040 | 4.040 | 29,086,700 |
| 2008-10-08 | 4.450 | 4.740 | 3.990 | 4.050 | 4.050 | 46,034,100 |
| 2008-10-07 | 5.270 | 5.560 | 4.230 | 4.590 | 4.590 | 79,681,000 |
| 2008-10-06 | 4.260 | 4.360 | 4.010 | 4.230 | 4.230 | 26,603,100 |
| 2008-10-03 | 4.320 | 4.810 | 4.210 | 4.530 | 4.530 | 38,166,900 |
| 2008-10-02 | 4.600 | 4.850 | 4.130 | 4.140 | 4.140 | 24,978,500 |
| 2008-10-01 | 4.550 | 5.000 | 4.530 | 4.740 | 4.740 | 27,342,200 |
| 2008-09-30 | 4.490 | 5.250 | 4.220 | 5.250 | 5.250 | 18,799,700 |
| 2008-09-29 | 5.000 | 6.000 | 3.000 | 4.290 | 4.290 | 32,847,400 |
| 2008-09-26 | 5.010 | 5.210 | 4.960 | 5.160 | 5.160 | 19,265,300 |
| 2008-09-25 | 4.950 | 5.290 | 4.910 | 5.230 | 5.230 | 26,068,000 |
| 2008-09-24 | 5.030 | 5.050 | 4.850 | 4.880 | 4.880 | 13,284,500 |
| 2008-09-23 | 5.050 | 5.170 | 4.890 | 4.940 | 4.940 | 21,576,000 |
| 2008-09-22 | 5.400 | 5.420 | 4.960 | 4.990 | 4.990 | 14,714,600 |
| 2008-09-19 | 5.630 | 5.680 | 5.230 | 5.420 | 5.420 | 21,878,300 |
| 2008-09-18 | 4.980 | 5.390 | 4.800 | 5.300 | 5.300 | 31,008,100 |
| 2008-09-17 | 5.130 | 5.290 | 4.850 | 4.900 | 4.900 | 25,876,500 |
| 2008-09-16 | 4.960 | 5.270 | 4.800 | 5.260 | 5.260 | 24,720,700 |
| 2008-09-15 | 5.310 | 5.630 | 5.180 | 5.180 | 5.180 | 16,281,500 |
| 2008-09-12 | 5.700 | 5.840 | 5.610 | 5.750 | 5.750 | 22,589,800 |
| 2008-09-11 | 5.610 | 5.850 | 5.510 | 5.710 | 5.710 | 17,954,900 |
| 2008-09-10 | 5.820 | 5.880 | 5.610 | 5.780 | 5.780 | 15,144,100 |
| 2008-09-09 | 6.070 | 6.100 | 5.620 | 5.770 | 5.770 | 21,407,100 |
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.