Advanced Micro Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	12.850	12.930	12.430	12.450	12.450	68,302,000
2017-09-25	13.250	13.280	12.490	12.610	12.610	84,172,200
2017-09-22	13.200	13.400	13.120	13.300	13.300	50,547,000
2017-09-21	14.000	14.240	13.320	13.410	13.410	166,821,900
2017-09-20	13.070	13.800	12.800	13.740	13.740	102,682,400
2017-09-19	13.250	13.290	12.880	13.120	13.120	65,455,200
2017-09-18	12.770	13.300	12.740	13.080	13.080	83,517,400
2017-09-15	12.330	12.660	12.310	12.520	12.520	50,337,400
2017-09-14	12.150	12.460	12.110	12.260	12.260	37,220,200
2017-09-13	12.220	12.360	12.120	12.220	12.220	37,210,700
2017-09-12	12.660	12.680	12.210	12.300	12.300	54,413,100
2017-09-11	12.460	12.740	12.400	12.550	12.550	43,346,100
2017-09-08	12.570	12.610	12.040	12.250	12.250	60,886,200
2017-09-07	12.840	12.940	12.600	12.630	12.630	35,816,900
2017-09-06	13.020	13.080	12.750	12.860	12.860	34,182,400
2017-09-05	12.880	13.180	12.650	12.920	12.920	51,445,500
2017-09-01	13.120	13.490	13.040	13.190	13.190	53,158,600
2017-08-31	12.820	13.160	12.790	13.000	13.000	51,822,100
2017-08-30	12.190	12.680	12.160	12.670	12.670	43,933,000
2017-08-29	12.000	12.180	11.930	12.150	12.150	33,618,100
2017-08-28	12.530	12.550	12.160	12.230	12.230	35,969,600
2017-08-25	12.510	12.570	12.250	12.430	12.430	29,732,000
2017-08-24	12.690	12.710	12.390	12.500	12.500	37,269,700
2017-08-23	12.000	12.540	11.950	12.480	12.480	44,345,400
2017-08-22	12.200	12.330	12.100	12.170	12.170	39,033,200
2017-08-21	12.420	12.420	11.860	12.050	12.050	58,888,500
2017-08-18	12.430	12.560	12.250	12.370	12.370	37,521,700
2017-08-17	12.460	12.650	12.320	12.340	12.340	47,371,000
2017-08-16	13.170	13.190	12.520	12.630	12.630	64,639,400
2017-08-15	13.010	13.140	12.750	13.020	13.020	57,990,300
2017-08-14	12.580	12.850	12.580	12.760	12.760	64,426,100
2017-08-11	12.040	12.390	11.880	12.230	12.230	63,558,800
2017-08-10	12.700	12.920	12.110	12.120	12.120	83,113,400
2017-08-09	12.760	12.890	12.540	12.830	12.830	58,861,500
2017-08-08	13.480	13.550	13.080	13.110	13.110	47,338,000
2017-08-07	13.330	13.570	13.270	13.430	13.430	57,486,800
2017-08-04	13.200	13.360	13.020	13.120	13.120	64,254,000
2017-08-03	13.420	13.520	13.080	13.240	13.240	52,557,400
2017-08-02	13.810	13.930	13.120	13.370	13.370	67,502,200
2017-08-01	13.720	13.860	13.450	13.710	13.710	49,149,900
2017-07-31	14.090	14.220	13.470	13.610	13.610	69,108,700
2017-07-28	13.850	14.100	13.680	13.950	13.950	66,763,800
2017-07-27	14.990	15.040	13.700	14.120	14.120	130,303,700
2017-07-26	15.130	15.650	14.400	14.760	14.760	236,083,000
2017-07-25	14.290	14.320	13.870	14.110	14.110	98,047,400
2017-07-24	14.000	14.440	13.970	14.160	14.160	71,014,900
2017-07-21	13.700	14.050	13.620	13.880	13.880	51,045,700
2017-07-20	13.610	13.890	13.450	13.800	13.800	47,707,500
2017-07-19	13.620	13.740	13.410	13.550	13.550	51,957,800
2017-07-18	13.290	13.530	13.150	13.480	13.480	78,366,500
2017-07-17	14.030	14.120	13.510	13.800	13.800	71,690,800
2017-07-14	13.460	13.930	13.320	13.920	13.920	82,084,600
2017-07-13	14.330	14.490	13.430	13.530	13.530	111,656,900
2017-07-12	14.170	14.390	13.960	14.290	14.290	78,508,400
2017-07-11	13.770	14.100	13.620	13.890	13.890	71,102,300
2017-07-10	13.610	13.880	13.270	13.810	13.810	78,320,200
2017-07-07	13.270	13.750	13.180	13.360	13.360	88,392,100
2017-07-06	12.940	13.320	12.670	13.020	13.020	88,927,800
2017-07-05	12.360	13.210	12.320	13.190	13.190	99,450,200
2017-07-03	12.570	12.730	12.130	12.150	12.150	39,929,100

← NewerPage 39 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.