Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	11.410	11.520	11.000	11.110	11.110	65,116,900
2018-03-19	11.410	11.740	11.350	11.430	11.430	53,308,600
2018-03-16	11.490	11.550	11.320	11.470	11.470	37,591,000
2018-03-15	11.430	11.550	11.190	11.460	11.460	66,373,900
2018-03-14	11.700	11.720	11.260	11.360	11.360	80,540,800
2018-03-13	11.500	12.040	11.100	11.640	11.640	174,302,600
2018-03-12	11.760	11.820	11.480	11.520	11.520	83,748,700
2018-03-09	12.030	12.040	11.580	11.700	11.700	89,674,400
2018-03-08	12.400	12.590	11.740	11.970	11.970	76,011,200
2018-03-07	11.580	12.820	11.550	12.240	12.240	127,603,200
2018-03-06	12.010	12.050	11.710	11.760	11.760	46,751,200
2018-03-05	11.690	12.060	11.610	11.910	11.910	43,734,800
2018-03-02	11.670	11.930	11.430	11.810	11.810	58,123,500
2018-03-01	12.260	12.270	11.660	11.900	11.900	63,207,400
2018-02-28	12.660	12.730	12.100	12.110	12.110	43,387,500
2018-02-27	12.430	12.880	12.390	12.530	12.530	55,975,300
2018-02-26	12.140	12.430	12.050	12.420	12.420	42,265,200
2018-02-23	11.950	12.160	11.940	12.070	12.070	33,317,600
2018-02-22	11.820	12.000	11.630	11.840	11.840	37,886,300
2018-02-21	12.120	12.120	11.720	11.720	11.720	40,195,800
2018-02-20	11.720	12.190	11.710	12.020	12.020	47,096,500
2018-02-16	12.110	12.230	11.820	11.820	11.820	47,332,300
2018-02-15	12.400	12.630	12.070	12.190	12.190	59,593,800
2018-02-14	11.720	12.310	11.630	12.200	12.200	51,756,800
2018-02-13	11.600	11.820	11.530	11.780	11.780	33,661,400
2018-02-12	11.470	11.800	11.430	11.680	11.680	63,160,900
2018-02-09	11.540	11.570	10.630	11.310	11.310	85,458,200
2018-02-08	11.720	11.850	11.210	11.220	11.220	56,471,800
2018-02-07	11.700	11.900	11.530	11.600	11.600	55,758,400
2018-02-06	11.040	11.740	11.000	11.650	11.650	87,123,200
2018-02-05	12.050	12.180	10.930	11.570	11.570	116,568,900
2018-02-02	13.050	13.060	12.430	12.450	12.450	79,432,600
2018-02-01	13.620	13.840	13.210	13.250	13.250	67,543,300
2018-01-31	13.240	13.850	13.150	13.740	13.740	140,977,800
2018-01-30	13.120	13.270	12.690	12.870	12.870	91,236,400
2018-01-29	13.130	13.470	13.050	13.320	13.320	66,645,400
2018-01-26	12.700	12.950	12.620	12.950	12.950	44,239,000
2018-01-25	12.780	12.940	12.320	12.410	12.410	42,966,600
2018-01-24	13.020	13.050	12.600	12.710	12.710	41,956,400
2018-01-23	12.820	13.000	12.760	12.940	12.940	46,417,200
2018-01-22	12.610	12.740	12.370	12.650	12.650	34,758,600
2018-01-19	12.560	12.880	12.540	12.590	12.590	46,800,700
2018-01-18	12.180	12.680	12.150	12.470	12.470	62,086,200
2018-01-17	11.900	12.190	11.820	12.180	12.180	39,020,800
2018-01-16	12.050	12.200	11.800	11.910	11.910	42,686,600
2018-01-12	11.820	12.070	11.800	12.020	12.020	47,149,300
2018-01-11	12.070	12.190	11.900	12.140	12.140	38,354,900
2018-01-10	11.630	12.150	11.560	11.960	11.960	52,561,200
2018-01-09	12.000	12.020	11.710	11.820	11.820	62,560,900
2018-01-08	12.010	12.300	11.850	12.280	12.280	63,346,000
2018-01-05	12.190	12.220	11.660	11.880	11.880	63,808,900
2018-01-04	12.100	12.430	11.970	12.120	12.120	109,503,000
2018-01-03	11.610	12.140	11.360	11.550	11.550	154,066,700
2018-01-02	10.420	11.020	10.340	10.980	10.980	44,146,300
2017-12-29	10.570	10.580	10.270	10.280	10.280	26,678,900
2017-12-28	10.570	10.640	10.430	10.550	10.550	18,609,400
2017-12-27	10.450	10.740	10.400	10.530	10.530	22,921,800
2017-12-26	10.380	10.580	10.340	10.460	10.460	20,437,900
2017-12-22	10.750	10.770	10.200	10.540	10.540	50,744,500
2017-12-21	10.980	11.080	10.870	10.890	10.890	21,884,300

← NewerPage 37 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.