Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	23.340	23.680	23.010	23.500	23.500	35,462,600
2019-03-04	23.890	24.130	23.010	23.370	23.370	48,147,700
2019-03-01	23.970	24.190	23.450	23.680	23.680	48,084,000
2019-02-28	23.210	23.670	23.110	23.530	23.530	39,384,900
2019-02-27	24.110	24.230	23.210	23.480	23.480	62,649,300
2019-02-26	24.650	24.720	24.150	24.210	24.210	48,470,100
2019-02-25	25.010	25.520	24.680	24.710	24.710	63,221,000
2019-02-22	24.050	24.360	23.880	24.360	24.360	52,650,700
2019-02-21	24.040	24.330	23.850	23.920	23.920	49,608,200
2019-02-20	24.140	24.370	23.900	23.950	23.950	57,091,600
2019-02-19	23.630	24.410	23.610	23.950	23.950	57,517,900
2019-02-15	23.580	24.050	23.200	23.680	23.680	78,644,100
2019-02-14	22.740	23.370	22.590	23.130	23.130	64,441,200
2019-02-13	22.980	23.240	22.710	22.850	22.850	57,544,200
2019-02-12	23.430	23.560	22.750	22.820	22.820	67,595,400
2019-02-11	23.050	23.280	22.660	22.960	22.960	60,578,700
2019-02-08	22.330	23.280	22.270	23.050	23.050	78,129,300
2019-02-07	22.990	23.220	22.320	22.670	22.670	86,723,900
2019-02-06	23.630	24.140	23.220	23.260	23.260	78,684,300
2019-02-05	23.420	23.860	22.980	23.310	23.310	122,226,000
2019-02-04	24.430	24.660	24.070	24.130	24.130	70,843,800
2019-02-01	24.610	24.840	24.070	24.510	24.510	105,356,200
2019-01-31	23.020	25.140	22.830	24.410	24.410	182,575,600
2019-01-30	21.490	23.130	21.370	23.090	23.090	211,421,200
2019-01-29	20.260	20.390	19.050	19.250	19.250	131,202,500
2019-01-28	20.320	21.010	20.020	20.180	20.180	135,164,100
2019-01-25	20.990	22.030	20.790	21.930	21.930	110,239,500
2019-01-24	20.060	21.010	20.040	20.850	20.850	97,433,400
2019-01-23	20.030	20.480	19.550	19.800	19.800	77,811,300
2019-01-22	20.480	20.920	19.700	19.760	19.760	78,513,700
2019-01-18	20.370	21.050	20.020	20.770	20.770	88,131,000
2019-01-17	19.490	20.510	19.020	20.250	20.250	85,018,400
2019-01-16	20.400	20.540	19.710	19.730	19.730	70,849,300
2019-01-15	20.440	20.680	20.260	20.380	20.380	62,785,800
2019-01-14	19.960	20.620	19.750	20.230	20.230	71,350,200
2019-01-11	19.470	20.350	19.190	20.270	20.270	85,110,800
2019-01-10	19.760	19.830	18.900	19.740	19.740	115,629,400
2019-01-09	20.890	21.440	20.070	20.190	20.190	163,944,100
2019-01-08	21.190	21.200	19.680	20.750	20.750	121,271,000
2019-01-07	19.440	20.680	19.000	20.570	20.570	107,157,000
2019-01-04	17.550	19.070	17.430	19.000	19.000	111,878,600
2019-01-03	18.420	18.680	16.940	17.050	17.050	117,277,600
2019-01-02	18.010	19.000	17.980	18.830	18.830	87,148,700
2018-12-31	18.150	18.510	17.850	18.460	18.460	84,732,200
2018-12-28	17.530	18.310	17.140	17.820	17.820	109,214,400
2018-12-27	17.430	17.740	16.440	17.490	17.490	111,373,000
2018-12-26	16.880	17.910	16.030	17.900	17.900	108,811,800
2018-12-24	16.520	17.220	16.370	16.650	16.650	62,933,100
2018-12-21	18.120	18.340	16.760	16.930	16.930	132,246,000
2018-12-20	18.110	18.860	17.340	17.940	17.940	119,394,500
2018-12-19	19.440	19.720	18.000	18.160	18.160	120,644,500
2018-12-18	19.150	19.840	18.880	19.500	19.500	101,512,900
2018-12-17	20.010	20.020	18.640	18.830	18.830	115,437,900
2018-12-14	19.580	20.700	19.520	19.900	19.900	84,713,600
2018-12-13	20.630	20.870	19.760	19.860	19.860	88,108,300
2018-12-12	20.320	21.020	19.710	20.480	20.480	100,340,700
2018-12-11	20.710	21.140	19.690	19.980	19.980	88,027,400
2018-12-10	19.350	20.130	19.270	19.990	19.990	77,984,500
2018-12-07	21.300	21.380	19.170	19.460	19.460	105,764,500
2018-12-06	20.220	21.410	20.060	21.300	21.300	103,434,700

← NewerPage 33 of 79 · 4,732 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.