Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 6.070 | 6.100 | 5.620 | 5.770 | 5.770 | 21,407,100 |
| 2008-09-08 | 6.230 | 6.300 | 5.930 | 6.070 | 6.070 | 19,520,700 |
| 2008-09-05 | 5.630 | 5.990 | 5.340 | 5.960 | 5.960 | 23,031,100 |
| 2008-09-04 | 6.120 | 6.180 | 5.770 | 5.840 | 5.840 | 24,817,600 |
| 2008-09-03 | 6.340 | 6.450 | 6.070 | 6.150 | 6.150 | 24,977,100 |
| 2008-09-02 | 6.370 | 6.470 | 6.150 | 6.340 | 6.340 | 25,162,700 |
| 2008-08-29 | 6.140 | 6.350 | 6.100 | 6.290 | 6.290 | 16,257,000 |
| 2008-08-28 | 6.140 | 6.250 | 6.100 | 6.250 | 6.250 | 11,440,500 |
| 2008-08-27 | 5.910 | 6.140 | 5.900 | 6.070 | 6.070 | 14,544,200 |
| 2008-08-26 | 5.980 | 6.020 | 5.870 | 5.930 | 5.930 | 17,470,900 |
| 2008-08-25 | 5.930 | 6.180 | 5.820 | 5.930 | 5.930 | 24,523,700 |
| 2008-08-22 | 5.880 | 6.000 | 5.700 | 5.810 | 5.810 | 16,999,300 |
| 2008-08-21 | 5.580 | 5.820 | 5.540 | 5.760 | 5.760 | 14,840,600 |
| 2008-08-20 | 5.700 | 5.850 | 5.520 | 5.700 | 5.700 | 20,661,800 |
| 2008-08-19 | 5.720 | 5.900 | 5.540 | 5.580 | 5.580 | 21,242,000 |
| 2008-08-18 | 5.700 | 5.910 | 5.580 | 5.910 | 5.910 | 36,912,300 |
| 2008-08-15 | 5.370 | 5.870 | 5.250 | 5.640 | 5.640 | 33,367,500 |
| 2008-08-14 | 5.150 | 5.370 | 5.140 | 5.300 | 5.300 | 18,960,500 |
| 2008-08-13 | 5.200 | 5.230 | 5.000 | 5.150 | 5.150 | 19,108,700 |
| 2008-08-12 | 5.200 | 5.350 | 5.120 | 5.210 | 5.210 | 30,836,400 |
| 2008-08-11 | 5.100 | 5.200 | 5.030 | 5.110 | 5.110 | 15,651,300 |
| 2008-08-08 | 5.190 | 5.260 | 5.050 | 5.130 | 5.130 | 22,304,100 |
| 2008-08-07 | 4.710 | 5.170 | 4.660 | 5.030 | 5.030 | 32,592,600 |
| 2008-08-06 | 4.620 | 4.800 | 4.480 | 4.800 | 4.800 | 14,528,300 |
| 2008-08-05 | 4.620 | 4.650 | 4.470 | 4.600 | 4.600 | 14,193,300 |
| 2008-08-04 | 4.310 | 4.520 | 4.290 | 4.480 | 4.480 | 15,988,400 |
| 2008-08-01 | 4.260 | 4.320 | 4.050 | 4.280 | 4.280 | 25,928,000 |
| 2008-07-31 | 4.180 | 4.370 | 4.130 | 4.210 | 4.210 | 14,905,700 |
| 2008-07-30 | 4.280 | 4.280 | 4.110 | 4.230 | 4.230 | 18,972,800 |
| 2008-07-29 | 4.200 | 4.250 | 4.110 | 4.210 | 4.210 | 18,722,200 |
| 2008-07-28 | 4.380 | 4.390 | 4.180 | 4.190 | 4.190 | 17,167,400 |
| 2008-07-25 | 4.420 | 4.440 | 4.270 | 4.360 | 4.360 | 14,936,100 |
| 2008-07-24 | 4.680 | 4.730 | 4.330 | 4.370 | 4.370 | 18,573,400 |
| 2008-07-23 | 4.450 | 4.690 | 4.440 | 4.670 | 4.670 | 22,668,800 |
| 2008-07-22 | 4.520 | 4.590 | 4.320 | 4.410 | 4.410 | 29,393,200 |
| 2008-07-21 | 4.730 | 4.750 | 4.560 | 4.590 | 4.590 | 23,296,600 |
| 2008-07-18 | 4.910 | 5.000 | 4.580 | 4.650 | 4.650 | 58,910,400 |
| 2008-07-17 | 5.250 | 5.320 | 4.820 | 5.300 | 5.300 | 36,053,000 |
| 2008-07-16 | 4.900 | 5.090 | 4.680 | 5.060 | 5.060 | 24,060,400 |
| 2008-07-15 | 4.680 | 4.880 | 4.530 | 4.720 | 4.720 | 26,935,200 |
| 2008-07-14 | 4.920 | 4.960 | 4.720 | 4.820 | 4.820 | 22,365,600 |
| 2008-07-11 | 4.750 | 4.930 | 4.600 | 4.840 | 4.840 | 29,950,700 |
| 2008-07-10 | 5.110 | 5.120 | 4.750 | 4.960 | 4.960 | 45,743,800 |
| 2008-07-09 | 5.550 | 5.590 | 5.010 | 5.060 | 5.060 | 35,716,600 |
| 2008-07-08 | 5.380 | 5.540 | 5.290 | 5.530 | 5.530 | 29,246,700 |
| 2008-07-07 | 5.470 | 5.670 | 5.220 | 5.380 | 5.380 | 25,813,600 |
| 2008-07-03 | 5.480 | 5.550 | 5.010 | 5.300 | 5.300 | 24,320,100 |
| 2008-07-02 | 5.770 | 5.840 | 5.420 | 5.440 | 5.440 | 24,019,300 |
| 2008-07-01 | 5.710 | 5.820 | 5.400 | 5.650 | 5.650 | 32,866,100 |
| 2008-06-30 | 6.010 | 6.040 | 5.670 | 5.830 | 5.830 | 27,347,200 |
| 2008-06-27 | 6.150 | 6.220 | 5.850 | 5.950 | 5.950 | 23,612,700 |
| 2008-06-26 | 6.330 | 6.330 | 6.000 | 6.130 | 6.130 | 29,126,600 |
| 2008-06-25 | 6.360 | 6.580 | 6.330 | 6.430 | 6.430 | 26,964,400 |
| 2008-06-24 | 6.490 | 6.490 | 6.220 | 6.240 | 6.240 | 37,493,200 |
| 2008-06-23 | 7.130 | 7.170 | 6.510 | 6.550 | 6.550 | 29,666,900 |
| 2008-06-20 | 7.240 | 7.250 | 6.960 | 6.990 | 6.990 | 22,395,100 |
| 2008-06-19 | 7.330 | 7.400 | 7.020 | 7.330 | 7.330 | 20,543,400 |
| 2008-06-18 | 7.660 | 7.700 | 7.270 | 7.290 | 7.290 | 22,951,700 |
| 2008-06-17 | 7.880 | 7.940 | 7.580 | 7.720 | 7.720 | 24,980,400 |
| 2008-06-16 | 7.470 | 7.770 | 7.410 | 7.710 | 7.710 | 18,112,000 |
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.