Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	28.150	29.930	27.840	29.890	29.890	162,253,800
2018-09-07	26.960	28.270	26.800	27.380	27.380	123,348,700
2018-09-06	28.120	28.580	27.190	27.840	27.840	143,942,900
2018-09-05	29.410	29.940	26.840	28.510	28.510	257,349,000
2018-09-04	25.620	28.110	25.570	28.060	28.060	192,541,300
2018-08-31	24.890	25.240	24.720	25.170	25.170	65,206,400
2018-08-30	25.290	25.670	24.760	24.890	24.890	103,607,300
2018-08-29	24.360	25.410	24.010	25.200	25.200	143,223,200
2018-08-28	25.510	26.180	24.040	25.050	25.050	215,771,200
2018-08-27	24.940	27.300	24.630	25.260	25.260	325,058,400
2018-08-24	22.910	24.000	22.670	23.980	23.980	164,328,200
2018-08-23	21.190	22.320	21.140	22.290	22.290	113,444,100
2018-08-22	20.280	20.920	20.210	20.900	20.900	62,002,700
2018-08-21	19.980	20.420	19.860	20.400	20.400	55,629,000
2018-08-20	19.790	20.080	19.350	19.980	19.980	62,983,200
2018-08-17	19.120	19.820	18.730	19.770	19.770	60,616,600
2018-08-16	19.860	20.070	19.250	19.330	19.330	69,733,700
2018-08-15	19.860	20.100	19.200	19.700	19.700	86,355,700
2018-08-14	19.970	20.280	19.630	20.020	20.020	89,195,500
2018-08-13	19.160	19.930	19.120	19.730	19.730	81,411,300
2018-08-10	19.090	19.480	18.850	19.060	19.060	65,821,100
2018-08-09	19.580	19.710	19.080	19.100	19.100	46,653,400
2018-08-08	19.460	19.770	19.260	19.580	19.580	52,081,400
2018-08-07	19.530	19.710	19.080	19.560	19.560	72,822,600
2018-08-06	18.890	19.440	18.460	19.430	19.430	83,579,700
2018-08-03	18.940	19.060	18.370	18.490	18.490	53,232,100
2018-08-02	18.170	18.830	18.000	18.790	18.790	52,867,100
2018-08-01	18.340	18.950	18.320	18.480	18.480	75,495,200
2018-07-31	19.350	19.500	18.270	18.330	18.330	118,403,400
2018-07-30	19.400	20.180	19.310	19.420	19.420	160,823,400
2018-07-27	19.070	19.880	18.310	18.940	18.940	161,903,800
2018-07-26	17.160	18.450	16.830	18.350	18.350	192,661,100
2018-07-25	16.300	16.390	15.720	16.050	16.050	82,604,900
2018-07-24	16.750	16.860	16.110	16.190	16.190	58,201,500
2018-07-23	16.470	16.680	15.900	16.660	16.660	44,940,800
2018-07-20	16.660	16.880	16.440	16.500	16.500	42,879,800
2018-07-19	16.710	16.880	16.550	16.710	16.710	41,267,800
2018-07-18	16.940	16.990	16.550	16.850	16.850	40,881,500
2018-07-17	16.500	16.880	16.480	16.870	16.870	42,313,500
2018-07-16	16.420	17.000	16.410	16.580	16.580	65,275,300
2018-07-13	16.680	16.690	16.220	16.270	16.270	40,614,100
2018-07-12	16.410	16.790	16.380	16.560	16.560	44,188,100
2018-07-11	16.150	16.530	16.020	16.270	16.270	42,544,100
2018-07-10	16.590	16.650	16.310	16.550	16.550	37,093,000
2018-07-09	16.730	16.840	16.170	16.610	16.610	58,525,500
2018-07-06	15.520	16.390	15.480	16.360	16.360	65,101,700
2018-07-05	15.130	15.500	15.020	15.500	15.500	40,703,300
2018-07-03	15.210	15.340	14.960	15.000	15.000	32,094,000
2018-07-02	14.800	15.180	14.740	15.160	15.160	43,398,800
2018-06-29	15.410	15.490	14.980	14.990	14.990	41,527,800
2018-06-28	14.850	15.360	14.750	15.310	15.310	48,716,800
2018-06-27	15.650	15.760	14.960	14.970	14.970	56,014,300
2018-06-26	15.320	15.600	15.100	15.500	15.500	54,213,500
2018-06-25	15.640	15.740	14.540	15.110	15.110	94,418,400
2018-06-22	15.780	15.910	15.560	15.800	15.800	59,257,100
2018-06-21	16.650	16.870	15.460	15.650	15.650	95,638,400
2018-06-20	16.830	17.130	16.370	16.520	16.520	76,280,600
2018-06-19	16.850	17.290	16.310	16.690	16.690	92,542,900
2018-06-18	16.180	17.340	16.130	17.110	17.110	104,317,400
2018-06-15	16.060	16.520	15.820	16.340	16.340	77,612,200

← NewerPage 35 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.