Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	38.940	39.370	38.340	38.560	38.560	62,958,500
2019-11-14	37.510	38.500	37.360	38.350	38.350	65,829,500
2019-11-13	36.650	37.960	36.580	37.520	37.520	67,648,300
2019-11-12	36.430	37.130	36.400	36.710	36.710	58,664,500
2019-11-11	35.960	36.660	35.580	36.310	36.310	43,511,100
2019-11-08	36.060	36.580	36.000	36.290	36.290	39,353,900
2019-11-07	36.520	36.990	36.030	36.280	36.280	54,350,200
2019-11-06	36.060	36.480	35.520	35.930	35.930	51,675,100
2019-11-05	36.560	37.180	35.980	36.150	36.150	84,848,600
2019-11-04	35.190	36.450	34.760	36.290	36.290	83,343,800
2019-11-01	34.370	35.000	34.100	34.890	34.890	64,238,600
2019-10-31	32.980	34.340	32.820	33.930	33.930	67,881,600
2019-10-30	32.930	33.340	32.030	33.130	33.130	78,228,800
2019-10-29	33.730	33.900	32.700	33.030	33.030	78,700,100
2019-10-28	33.160	33.910	33.150	33.690	33.690	51,223,600
2019-10-25	31.900	32.860	31.830	32.710	32.710	45,368,800
2019-10-24	31.580	31.860	31.340	31.720	31.720	27,808,000
2019-10-23	31.090	31.650	30.830	31.360	31.360	26,582,200
2019-10-22	32.060	32.150	31.500	31.510	31.510	36,185,200
2019-10-21	31.500	32.260	31.410	32.030	32.030	52,182,800
2019-10-18	31.060	31.330	30.290	30.970	30.970	39,681,700
2019-10-17	31.300	31.400	30.860	31.140	31.140	36,884,400
2019-10-16	30.600	31.410	30.530	30.810	30.810	42,804,400
2019-10-15	30.700	30.920	30.170	30.720	30.720	41,600,700
2019-10-14	29.710	30.610	29.380	30.530	30.530	44,473,700
2019-10-11	28.830	30.200	28.810	29.750	29.750	66,256,900
2019-10-10	28.520	28.890	28.000	28.380	28.380	40,660,100
2019-10-09	28.800	28.950	28.350	28.460	28.460	35,661,500
2019-10-08	28.550	28.640	27.920	28.230	28.230	44,265,700
2019-10-07	28.900	29.630	28.840	28.930	28.930	39,337,200
2019-10-04	28.830	29.060	28.280	29.010	29.010	34,446,700
2019-10-03	28.280	28.780	27.430	28.680	28.680	56,325,200
2019-10-02	28.500	28.850	28.030	28.310	28.310	43,640,700
2019-10-01	29.050	29.540	28.640	28.760	28.760	37,081,800
2019-09-30	28.890	29.050	28.360	28.990	28.990	37,295,600
2019-09-27	29.170	29.770	28.350	28.720	28.720	54,091,100
2019-09-26	29.670	29.770	29.000	29.470	29.470	40,745,400
2019-09-25	29.480	29.650	28.550	29.540	29.540	58,234,800
2019-09-24	30.540	30.750	29.290	29.520	29.520	72,963,000
2019-09-23	30.120	30.800	30.070	30.640	30.640	44,366,800
2019-09-20	30.360	30.470	29.650	30.050	30.050	79,957,400
2019-09-19	30.570	30.960	30.140	30.290	30.290	41,603,000
2019-09-18	30.750	30.890	29.880	30.420	30.420	47,027,500
2019-09-17	31.070	31.320	30.740	30.990	30.990	35,011,700
2019-09-16	30.370	31.150	30.260	30.830	30.830	52,248,500
2019-09-13	30.270	30.850	29.950	30.690	30.690	47,758,800
2019-09-12	30.080	30.840	29.950	30.210	30.210	53,618,300
2019-09-11	30.380	30.430	29.510	29.760	29.760	50,631,700
2019-09-10	30.220	30.380	29.770	30.230	30.230	48,604,800
2019-09-09	30.930	31.180	30.240	30.500	30.500	54,413,200
2019-09-06	31.500	31.510	30.480	30.560	30.560	51,673,000
2019-09-05	31.790	32.050	31.120	31.500	31.500	57,861,200
2019-09-04	31.320	31.830	30.850	30.950	30.950	46,614,600
2019-09-03	30.830	31.140	30.680	30.900	30.900	38,029,300
2019-08-30	31.600	31.870	31.130	31.450	31.450	40,307,000
2019-08-29	31.470	31.830	31.330	31.450	31.450	44,422,800
2019-08-28	29.920	31.180	29.700	30.780	30.780	55,835,900
2019-08-27	30.600	30.890	29.600	30.200	30.200	53,229,200
2019-08-26	30.340	30.720	29.940	30.280	30.280	50,612,500
2019-08-23	31.300	31.830	29.400	29.540	29.540	83,681,100

← NewerPage 30 of 79 · 4,731 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.