Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 7.230 | 7.550 | 7.230 | 7.520 | 7.520 | 19,410,900 |
| 2008-06-12 | 7.090 | 7.360 | 7.090 | 7.140 | 7.140 | 22,173,500 |
| 2008-06-11 | 7.430 | 7.430 | 6.920 | 6.960 | 6.960 | 26,590,500 |
| 2008-06-10 | 7.580 | 7.650 | 7.380 | 7.430 | 7.430 | 23,476,600 |
| 2008-06-09 | 7.570 | 7.980 | 7.440 | 7.680 | 7.680 | 26,738,500 |
| 2008-06-06 | 7.690 | 7.700 | 7.420 | 7.430 | 7.430 | 29,842,400 |
| 2008-06-05 | 7.310 | 7.790 | 7.290 | 7.780 | 7.780 | 40,481,900 |
| 2008-06-04 | 6.850 | 7.300 | 6.810 | 7.190 | 7.190 | 33,424,100 |
| 2008-06-03 | 6.840 | 6.870 | 6.720 | 6.810 | 6.810 | 15,573,200 |
| 2008-06-02 | 6.880 | 6.880 | 6.740 | 6.800 | 6.800 | 10,823,700 |
| 2008-05-30 | 6.860 | 6.950 | 6.710 | 6.880 | 6.880 | 20,871,900 |
| 2008-05-29 | 6.820 | 6.900 | 6.750 | 6.770 | 6.770 | 12,623,100 |
| 2008-05-28 | 7.010 | 7.070 | 6.740 | 6.820 | 6.820 | 18,159,000 |
| 2008-05-27 | 6.910 | 7.000 | 6.790 | 6.920 | 6.920 | 13,114,700 |
| 2008-05-23 | 7.020 | 7.060 | 6.760 | 6.880 | 6.880 | 13,377,900 |
| 2008-05-22 | 7.160 | 7.190 | 7.010 | 7.070 | 7.070 | 11,537,300 |
| 2008-05-21 | 7.160 | 7.260 | 7.050 | 7.080 | 7.080 | 13,446,400 |
| 2008-05-20 | 7.070 | 7.230 | 7.000 | 7.120 | 7.120 | 18,484,100 |
| 2008-05-19 | 7.310 | 7.480 | 7.060 | 7.100 | 7.100 | 23,527,700 |
| 2008-05-16 | 7.480 | 7.480 | 7.170 | 7.260 | 7.260 | 18,008,000 |
| 2008-05-15 | 7.170 | 7.420 | 7.160 | 7.410 | 7.410 | 16,955,600 |
| 2008-05-14 | 7.260 | 7.420 | 7.100 | 7.160 | 7.160 | 24,836,900 |
| 2008-05-13 | 7.190 | 7.320 | 7.110 | 7.190 | 7.190 | 15,153,600 |
| 2008-05-12 | 6.970 | 7.300 | 6.970 | 7.160 | 7.160 | 24,085,800 |
| 2008-05-09 | 6.900 | 7.060 | 6.730 | 6.940 | 6.940 | 15,496,100 |
| 2008-05-08 | 6.990 | 7.240 | 6.670 | 6.930 | 6.930 | 30,371,400 |
| 2008-05-07 | 7.150 | 7.270 | 6.860 | 6.910 | 6.910 | 26,791,200 |
| 2008-05-06 | 6.450 | 7.410 | 6.440 | 7.120 | 7.120 | 75,533,800 |
| 2008-05-05 | 6.160 | 6.590 | 6.110 | 6.530 | 6.530 | 41,539,000 |
| 2008-05-02 | 6.280 | 6.340 | 6.090 | 6.160 | 6.160 | 16,102,500 |
| 2008-05-01 | 5.980 | 6.290 | 5.970 | 6.220 | 6.220 | 19,591,800 |
| 2008-04-30 | 6.040 | 6.070 | 5.930 | 5.960 | 5.960 | 14,029,700 |
| 2008-04-29 | 5.980 | 6.070 | 5.950 | 6.020 | 6.020 | 10,695,600 |
| 2008-04-28 | 6.060 | 6.110 | 6.000 | 6.000 | 6.000 | 8,014,900 |
| 2008-04-25 | 6.090 | 6.100 | 5.930 | 6.060 | 6.060 | 11,075,600 |
| 2008-04-24 | 5.940 | 6.130 | 5.830 | 6.030 | 6.030 | 20,086,700 |
| 2008-04-23 | 6.030 | 6.070 | 5.860 | 5.920 | 5.920 | 23,275,900 |
| 2008-04-22 | 6.140 | 6.140 | 5.930 | 5.960 | 5.960 | 14,770,500 |
| 2008-04-21 | 6.100 | 6.140 | 5.950 | 6.140 | 6.140 | 14,601,100 |
| 2008-04-18 | 6.380 | 6.390 | 5.980 | 6.110 | 6.110 | 34,375,600 |
| 2008-04-17 | 6.060 | 6.300 | 6.000 | 6.190 | 6.190 | 23,814,600 |
| 2008-04-16 | 5.930 | 6.170 | 5.830 | 6.070 | 6.070 | 26,678,700 |
| 2008-04-15 | 5.910 | 5.910 | 5.610 | 5.780 | 5.780 | 22,744,000 |
| 2008-04-14 | 6.060 | 6.090 | 5.830 | 5.860 | 5.860 | 19,333,100 |
| 2008-04-11 | 6.210 | 6.290 | 5.970 | 6.010 | 6.010 | 22,158,500 |
| 2008-04-10 | 6.270 | 6.480 | 6.230 | 6.270 | 6.270 | 21,680,200 |
| 2008-04-09 | 6.090 | 6.300 | 5.980 | 6.260 | 6.260 | 26,884,100 |
| 2008-04-08 | 6.110 | 6.180 | 5.950 | 6.030 | 6.030 | 61,778,900 |
| 2008-04-07 | 6.310 | 6.470 | 6.270 | 6.340 | 6.340 | 25,995,100 |
| 2008-04-04 | 6.240 | 6.330 | 6.160 | 6.230 | 6.230 | 21,184,100 |
| 2008-04-03 | 6.160 | 6.290 | 6.150 | 6.260 | 6.260 | 39,533,000 |
| 2008-04-02 | 6.080 | 6.370 | 6.080 | 6.190 | 6.190 | 30,141,100 |
| 2008-04-01 | 5.930 | 6.110 | 5.890 | 6.070 | 6.070 | 16,203,300 |
| 2008-03-31 | 5.820 | 6.020 | 5.780 | 5.890 | 5.890 | 18,961,800 |
| 2008-03-28 | 6.220 | 6.220 | 5.760 | 5.910 | 5.910 | 35,744,400 |
| 2008-03-27 | 6.330 | 6.330 | 6.160 | 6.160 | 6.160 | 11,456,800 |
| 2008-03-26 | 6.270 | 6.300 | 6.120 | 6.220 | 6.220 | 16,266,700 |
| 2008-03-25 | 6.290 | 6.340 | 6.150 | 6.300 | 6.300 | 16,347,100 |
| 2008-03-24 | 6.200 | 6.340 | 6.130 | 6.210 | 6.210 | 18,015,700 |
| 2008-03-20 | 6.110 | 6.220 | 6.070 | 6.110 | 6.110 | 25,882,800 |
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.