Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	23.350	23.420	21.070	21.120	21.120	127,392,900
2018-12-03	22.480	23.750	22.370	23.710	23.710	139,607,400
2018-11-30	21.300	21.360	20.520	21.300	21.300	82,370,700
2018-11-29	21.190	21.610	20.730	21.430	21.430	79,853,700
2018-11-28	21.820	21.880	20.180	21.340	21.340	134,425,300
2018-11-27	19.770	21.450	19.730	21.050	21.050	119,230,100
2018-11-26	19.960	20.190	19.110	20.080	20.080	83,211,000
2018-11-23	18.610	19.830	18.560	19.380	19.380	54,611,300
2018-11-21	20.050	20.310	18.500	18.730	18.730	81,585,600
2018-11-20	17.400	19.580	17.180	19.210	19.210	109,869,400
2018-11-19	20.400	20.590	19.090	19.110	19.110	93,578,200
2018-11-16	19.870	20.970	19.720	20.660	20.660	112,376,600
2018-11-15	20.720	21.770	20.420	21.490	21.490	97,715,500
2018-11-14	20.180	21.110	19.760	20.810	20.810	106,344,300
2018-11-13	19.280	20.020	18.970	19.610	19.610	76,126,000
2018-11-12	20.680	20.850	18.800	19.030	19.030	95,948,200
2018-11-09	20.770	21.190	20.110	21.030	21.030	85,900,700
2018-11-08	21.770	22.080	20.970	21.200	21.200	92,387,600
2018-11-07	21.420	22.220	21.070	21.840	21.840	121,115,800
2018-11-06	19.500	21.650	19.480	20.680	20.680	144,995,700
2018-11-05	20.120	20.180	18.880	19.900	19.900	108,016,700
2018-11-02	20.590	21.060	19.470	20.230	20.230	123,788,000
2018-11-01	18.410	20.330	18.080	20.220	20.220	136,896,500
2018-10-31	17.870	18.340	17.120	18.210	18.210	110,463,700
2018-10-30	16.380	17.240	16.170	17.200	17.200	99,049,400
2018-10-29	18.210	18.230	16.270	16.850	16.850	94,479,600
2018-10-26	18.490	18.780	17.050	17.630	17.630	119,689,000
2018-10-25	17.920	20.150	17.720	19.270	19.270	189,173,700
2018-10-24	25.040	25.100	22.750	22.790	22.790	134,489,100
2018-10-23	24.180	25.260	23.850	25.090	25.090	101,763,000
2018-10-22	24.460	25.640	24.090	25.030	25.030	114,158,900
2018-10-19	27.030	27.100	23.600	23.660	23.660	130,799,900
2018-10-18	27.080	27.750	26.400	26.620	26.620	79,623,700
2018-10-17	28.410	28.530	26.920	27.300	27.300	89,466,900
2018-10-16	26.630	28.230	26.170	28.180	28.180	92,529,000
2018-10-15	26.380	26.770	25.750	26.260	26.260	70,523,500
2018-10-12	26.770	26.970	25.670	26.340	26.340	111,059,400
2018-10-11	24.740	26.200	24.550	25.300	25.300	147,013,800
2018-10-10	27.380	27.400	24.910	25.000	25.000	147,682,900
2018-10-09	26.150	27.710	26.000	27.240	27.240	105,461,800
2018-10-08	26.730	27.540	25.960	26.460	26.460	103,789,500
2018-10-05	28.070	28.470	26.930	27.350	27.350	88,008,500
2018-10-04	27.990	28.830	27.370	27.780	27.780	95,831,200
2018-10-03	29.040	29.220	26.540	28.430	28.430	190,137,200
2018-10-02	30.730	30.820	28.650	29.020	29.020	145,276,500
2018-10-01	30.690	31.910	30.250	31.420	31.420	94,742,900
2018-09-28	32.240	32.780	29.980	30.890	30.890	165,453,500
2018-09-27	31.860	32.630	31.390	32.590	32.590	87,934,400
2018-09-26	32.400	32.600	31.720	32.190	32.190	79,347,300
2018-09-25	33.180	33.600	32.190	32.570	32.570	118,570,200
2018-09-24	31.130	32.650	30.910	32.610	32.610	118,332,600
2018-09-21	31.190	32.420	30.910	31.020	31.020	129,792,900
2018-09-20	32.100	32.200	30.640	31.180	31.180	123,116,500
2018-09-19	31.520	31.830	30.510	31.210	31.210	124,287,000
2018-09-18	32.990	33.370	31.200	31.930	31.930	176,673,200
2018-09-17	31.750	33.230	31.600	32.430	32.430	180,410,600
2018-09-14	31.430	33.090	30.540	32.720	32.720	217,762,800
2018-09-13	33.160	34.140	29.870	30.480	30.480	304,147,100
2018-09-12	29.910	32.290	29.450	32.210	32.210	197,889,600
2018-09-11	30.020	30.590	29.370	30.100	30.100	159,902,500

← NewerPage 34 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.