Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	29.000	29.320	27.730	28.090	28.090	99,969,600
2019-05-28	27.270	29.670	27.060	29.050	29.050	146,949,600
2019-05-24	26.610	26.930	26.400	26.440	26.440	39,835,800
2019-05-23	26.990	27.100	26.030	26.360	26.360	67,809,200
2019-05-22	27.120	27.590	27.070	27.410	27.410	40,035,300
2019-05-21	27.180	27.370	26.930	27.350	27.350	46,079,200
2019-05-20	26.980	27.240	26.490	26.680	26.680	69,757,400
2019-05-17	27.690	28.460	27.400	27.500	27.500	65,385,400
2019-05-16	27.370	28.370	27.270	28.010	28.010	67,330,100
2019-05-15	26.870	27.790	26.730	27.580	27.580	55,689,900
2019-05-14	26.530	27.480	26.150	27.320	27.320	82,980,400
2019-05-13	26.980	27.230	26.100	26.240	26.240	99,017,900
2019-05-10	27.030	28.100	26.930	27.960	27.960	82,930,100
2019-05-09	26.700	27.380	26.030	27.210	27.210	73,150,900
2019-05-08	26.410	27.710	26.270	27.090	27.090	65,967,500
2019-05-07	27.200	27.350	26.210	26.660	26.660	75,868,800
2019-05-06	26.720	27.500	26.450	27.420	27.420	70,344,100
2019-05-03	28.300	28.420	27.660	28.220	28.220	55,503,100
2019-05-02	26.940	28.640	26.610	28.290	28.290	100,514,800
2019-05-01	28.950	29.150	26.780	26.810	26.810	136,066,900
2019-04-30	27.590	27.800	26.940	27.630	27.630	73,165,900
2019-04-29	27.900	28.140	27.500	27.690	27.690	44,532,700
2019-04-26	27.660	27.900	27.050	27.880	27.880	48,827,900
2019-04-25	28.670	28.860	27.360	27.660	27.660	57,329,700
2019-04-24	28.100	28.850	27.930	28.460	28.460	51,784,700
2019-04-23	28.180	28.490	27.790	27.970	27.970	41,777,500
2019-04-22	27.620	28.230	27.390	28.180	28.180	36,477,300
2019-04-18	27.600	27.880	27.340	27.680	27.680	39,880,900
2019-04-17	28.210	28.270	27.220	27.490	27.490	48,240,800
2019-04-16	27.720	28.180	27.490	27.930	27.930	47,340,100
2019-04-15	27.800	27.840	26.960	27.330	27.330	40,812,500
2019-04-12	28.210	28.380	27.660	27.850	27.850	41,048,800
2019-04-11	27.810	28.050	27.460	27.790	27.790	44,801,200
2019-04-10	27.460	28.120	27.320	27.830	27.830	64,368,100
2019-04-09	28.240	28.380	27.190	27.240	27.240	75,539,800
2019-04-08	28.690	28.950	28.180	28.530	28.530	58,002,500
2019-04-05	29.640	29.690	28.800	28.980	28.980	65,662,700
2019-04-04	28.880	29.390	28.610	29.090	29.090	82,191,100
2019-04-03	28.020	29.950	27.880	29.020	29.020	197,650,500
2019-04-02	26.510	26.800	26.090	26.750	26.750	53,358,800
2019-04-01	26.420	26.560	25.830	26.360	26.360	63,000,300
2019-03-29	25.580	25.730	25.250	25.520	25.520	53,502,800
2019-03-28	25.100	25.560	24.650	25.060	25.060	64,667,500
2019-03-27	25.700	25.880	24.550	24.890	24.890	88,585,300
2019-03-26	26.690	26.980	25.460	25.690	25.690	75,754,100
2019-03-25	26.290	26.990	25.540	25.970	25.970	78,438,200
2019-03-22	27.540	27.750	26.330	26.370	26.370	115,323,300
2019-03-21	25.780	28.110	25.710	27.890	27.890	129,610,300
2019-03-20	26.490	26.880	25.310	25.700	25.700	151,292,100
2019-03-19	23.600	26.080	23.590	26.000	26.000	156,052,200
2019-03-18	23.300	23.620	23.040	23.250	23.250	34,731,800
2019-03-15	23.100	23.650	23.010	23.290	23.290	46,519,900
2019-03-14	23.370	23.490	22.800	22.820	22.820	42,818,600
2019-03-13	23.660	24.150	23.350	23.380	23.380	56,705,800
2019-03-12	23.100	23.800	22.780	23.490	23.490	56,410,600
2019-03-11	22.150	23.080	21.980	22.960	22.960	54,420,200
2019-03-08	21.350	22.090	21.040	22.010	22.010	49,967,700
2019-03-07	22.330	22.410	21.730	22.080	22.080	52,186,300
2019-03-06	23.470	23.530	22.400	22.410	22.410	60,479,400
2019-03-05	23.340	23.680	23.010	23.500	23.500	35,462,600

← NewerPage 32 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.