Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	31.760	31.920	30.980	31.900	31.900	47,667,900
2019-08-21	31.050	31.740	30.840	31.700	31.700	41,441,500
2019-08-20	30.940	31.310	30.450	30.720	30.720	47,924,000
2019-08-19	32.000	32.190	31.420	31.480	31.480	67,596,900
2019-08-16	30.310	31.480	30.210	31.180	31.180	70,469,800
2019-08-15	30.630	30.730	29.210	29.670	29.670	71,674,400
2019-08-14	31.000	31.050	29.510	30.240	30.240	127,521,500
2019-08-13	32.360	33.140	31.720	32.110	32.110	102,009,700
2019-08-12	34.160	34.650	32.080	32.430	32.430	106,936,000
2019-08-09	33.450	35.550	33.080	34.190	34.190	132,483,900
2019-08-08	31.530	34.270	31.480	33.920	33.920	167,278,800
2019-08-07	28.470	29.280	28.370	29.190	29.190	58,577,500
2019-08-06	28.860	29.050	28.200	28.860	28.860	60,578,400
2019-08-05	28.260	28.490	27.650	27.990	27.990	74,333,200
2019-08-02	29.480	29.730	28.940	29.440	29.440	60,410,900
2019-08-01	30.500	31.480	29.100	29.860	29.860	80,878,900
2019-07-31	32.080	32.300	30.300	30.450	30.450	119,190,000
2019-07-30	33.210	33.940	32.940	33.870	33.870	72,198,900
2019-07-29	34.140	34.180	32.980	33.480	33.480	45,922,000
2019-07-26	34.230	34.770	33.870	34.020	34.020	43,502,800
2019-07-25	34.050	34.250	33.620	33.670	33.670	36,705,600
2019-07-24	33.640	34.360	33.450	34.110	34.110	41,952,300
2019-07-23	33.170	33.500	32.930	33.490	33.490	38,532,500
2019-07-22	32.800	33.310	32.740	32.850	32.850	37,777,300
2019-07-19	33.080	33.350	32.450	32.510	32.510	44,617,700
2019-07-18	33.030	33.460	32.420	33.000	33.000	58,473,900
2019-07-17	34.010	34.300	33.490	33.600	33.600	42,557,900
2019-07-16	34.300	34.860	33.800	33.850	33.850	66,912,700
2019-07-15	33.340	34.550	33.270	34.390	34.390	65,565,200
2019-07-12	32.760	33.390	32.590	33.210	33.210	51,509,700
2019-07-11	33.910	34.000	32.760	33.060	33.060	63,081,800
2019-07-10	33.560	34.030	33.360	33.790	33.790	60,388,400
2019-07-09	31.760	33.180	30.100	33.150	33.150	61,419,800
2019-07-08	31.800	32.150	31.260	32.040	32.040	49,689,400
2019-07-05	30.880	31.560	30.750	31.500	31.500	34,011,900
2019-07-03	31.130	31.330	30.740	31.190	31.190	23,462,000
2019-07-02	30.960	31.260	30.730	31.240	31.240	37,721,700
2019-07-01	31.790	32.040	30.870	31.200	31.200	60,275,900
2019-06-28	31.080	31.110	30.330	30.370	30.370	50,090,900
2019-06-27	30.410	30.960	30.210	30.740	30.740	55,623,300
2019-06-26	29.980	30.480	29.780	29.920	29.920	65,064,200
2019-06-25	29.260	29.720	28.800	28.860	28.860	53,680,900
2019-06-24	29.320	29.400	28.670	29.260	29.260	55,724,800
2019-06-21	29.650	30.350	28.970	29.100	29.100	81,861,300
2019-06-20	31.240	31.360	29.840	30.010	30.010	72,418,200
2019-06-19	30.670	30.790	30.060	30.500	30.500	63,233,900
2019-06-18	29.760	30.970	29.580	30.450	30.450	86,444,500
2019-06-17	30.250	30.450	29.180	29.200	29.200	70,865,700
2019-06-14	30.700	30.960	30.020	30.360	30.360	70,373,000
2019-06-13	32.390	32.500	31.060	31.390	31.390	63,556,000
2019-06-12	32.000	32.570	31.920	32.180	32.180	56,298,700
2019-06-11	33.430	33.490	31.820	32.410	32.410	82,834,900
2019-06-10	33.530	34.300	33.080	33.230	33.230	97,668,800
2019-06-07	31.940	32.600	31.570	32.410	32.410	86,841,100
2019-06-06	29.870	31.980	29.840	31.820	31.820	131,267,800
2019-06-05	29.930	29.990	29.030	29.500	29.500	79,481,500
2019-06-04	28.390	29.590	27.910	29.570	29.570	107,549,500
2019-06-03	28.750	29.620	27.290	27.580	27.580	147,532,200
2019-05-31	27.570	28.360	27.400	27.410	27.410	68,667,800
2019-05-30	28.400	28.560	27.600	28.030	28.030	65,289,100

← NewerPage 31 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.