Advanced Micro Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 6.430 | 6.450 | 6.110 | 6.150 | 6.150 | 19,822,600 |
| 2008-03-18 | 6.430 | 6.540 | 6.270 | 6.390 | 6.390 | 21,990,800 |
| 2008-03-17 | 6.210 | 6.410 | 6.160 | 6.340 | 6.340 | 19,283,500 |
| 2008-03-14 | 6.830 | 6.830 | 6.350 | 6.380 | 6.380 | 25,336,000 |
| 2008-03-13 | 6.330 | 6.780 | 6.310 | 6.730 | 6.730 | 23,734,900 |
| 2008-03-12 | 6.490 | 6.650 | 6.310 | 6.430 | 6.430 | 19,031,000 |
| 2008-03-11 | 6.280 | 6.490 | 6.130 | 6.480 | 6.480 | 25,491,000 |
| 2008-03-10 | 6.600 | 6.600 | 6.130 | 6.160 | 6.160 | 19,869,900 |
| 2008-03-07 | 6.440 | 6.750 | 6.310 | 6.490 | 6.490 | 28,821,800 |
| 2008-03-06 | 6.850 | 6.850 | 6.450 | 6.490 | 6.490 | 21,429,400 |
| 2008-03-05 | 6.850 | 7.040 | 6.750 | 6.840 | 6.840 | 22,641,800 |
| 2008-03-04 | 6.660 | 6.780 | 6.380 | 6.760 | 6.760 | 31,551,500 |
| 2008-03-03 | 7.210 | 7.210 | 6.630 | 6.760 | 6.760 | 33,104,000 |
| 2008-02-29 | 6.980 | 7.340 | 6.970 | 7.210 | 7.210 | 27,384,500 |
| 2008-02-28 | 7.170 | 7.250 | 6.910 | 7.020 | 7.020 | 17,271,300 |
| 2008-02-27 | 7.050 | 7.480 | 6.970 | 7.280 | 7.280 | 19,430,000 |
| 2008-02-26 | 6.950 | 7.190 | 6.860 | 7.130 | 7.130 | 21,404,800 |
| 2008-02-25 | 6.640 | 6.990 | 6.640 | 6.970 | 6.970 | 17,599,800 |
| 2008-02-22 | 7.030 | 7.030 | 6.450 | 6.710 | 6.710 | 26,522,200 |
| 2008-02-21 | 6.880 | 7.180 | 6.880 | 6.960 | 6.960 | 26,370,300 |
| 2008-02-20 | 6.500 | 6.960 | 6.500 | 6.830 | 6.830 | 22,695,700 |
| 2008-02-19 | 6.640 | 6.740 | 6.490 | 6.500 | 6.500 | 16,220,600 |
| 2008-02-15 | 6.530 | 6.610 | 6.360 | 6.450 | 6.450 | 14,219,400 |
| 2008-02-14 | 6.780 | 6.930 | 6.520 | 6.530 | 6.530 | 20,940,000 |
| 2008-02-13 | 6.490 | 6.720 | 6.470 | 6.700 | 6.700 | 21,779,100 |
| 2008-02-12 | 6.400 | 6.610 | 6.310 | 6.410 | 6.410 | 25,263,700 |
| 2008-02-11 | 6.360 | 6.420 | 6.230 | 6.280 | 6.280 | 23,919,500 |
| 2008-02-08 | 6.580 | 6.630 | 6.220 | 6.340 | 6.340 | 30,758,900 |
| 2008-02-07 | 6.640 | 6.760 | 6.430 | 6.590 | 6.590 | 36,182,400 |
| 2008-02-06 | 7.380 | 7.380 | 6.680 | 6.740 | 6.740 | 29,748,700 |
| 2008-02-05 | 7.770 | 7.860 | 7.210 | 7.210 | 7.210 | 28,511,300 |
| 2008-02-04 | 8.070 | 8.080 | 7.800 | 7.920 | 7.920 | 16,687,900 |
| 2008-02-01 | 7.780 | 8.030 | 7.600 | 8.000 | 8.000 | 26,266,400 |
| 2008-01-31 | 7.500 | 7.690 | 7.380 | 7.590 | 7.590 | 21,174,900 |
| 2008-01-30 | 7.600 | 7.750 | 7.450 | 7.610 | 7.610 | 21,502,100 |
| 2008-01-29 | 7.490 | 7.650 | 7.250 | 7.610 | 7.610 | 20,649,100 |
| 2008-01-28 | 7.100 | 7.490 | 6.980 | 7.460 | 7.460 | 20,428,500 |
| 2008-01-25 | 7.660 | 7.780 | 7.070 | 7.150 | 7.150 | 30,011,500 |
| 2008-01-24 | 7.730 | 7.790 | 7.430 | 7.580 | 7.580 | 33,625,400 |
| 2008-01-23 | 6.650 | 7.590 | 6.600 | 7.560 | 7.560 | 45,996,900 |
| 2008-01-22 | 6.570 | 7.090 | 6.570 | 6.830 | 6.830 | 28,519,600 |
| 2008-01-18 | 6.850 | 7.150 | 6.800 | 7.070 | 7.070 | 60,464,000 |
| 2008-01-17 | 6.700 | 6.920 | 6.220 | 6.340 | 6.340 | 40,337,800 |
| 2008-01-16 | 5.890 | 6.910 | 5.800 | 6.570 | 6.570 | 52,425,800 |
| 2008-01-15 | 6.280 | 6.350 | 6.010 | 6.120 | 6.120 | 30,309,700 |
| 2008-01-14 | 6.480 | 6.540 | 6.250 | 6.410 | 6.410 | 30,007,200 |
| 2008-01-11 | 6.070 | 6.440 | 6.020 | 6.250 | 6.250 | 41,432,000 |
| 2008-01-10 | 5.520 | 6.000 | 5.420 | 5.960 | 5.960 | 55,612,700 |
| 2008-01-09 | 6.060 | 6.060 | 5.310 | 5.530 | 5.530 | 50,976,000 |
| 2008-01-08 | 6.180 | 6.380 | 5.970 | 6.000 | 6.000 | 37,271,600 |
| 2008-01-07 | 6.370 | 6.410 | 6.020 | 6.080 | 6.080 | 32,111,500 |
| 2008-01-04 | 6.640 | 6.640 | 6.100 | 6.250 | 6.250 | 51,476,400 |
| 2008-01-03 | 7.150 | 7.180 | 6.750 | 6.770 | 6.770 | 34,787,400 |
| 2008-01-02 | 7.400 | 7.400 | 7.020 | 7.140 | 7.140 | 46,057,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.