$4.51 +0.16 (%) Advanced Micro Devices Inc - NASDAQ

May. 27, 2016 | 02:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
5/26/20164.194.384.174.3522,625,701
5/25/20164.244.354.154.1824,719,916
5/24/20164.094.213.924.2034,283,908
5/23/20163.904.203.884.0435,467,015
5/20/20163.833.903.813.8713,799,647
5/19/20163.833.853.693.7717,696,860
5/18/20163.793.973.773.8419,506,922
5/17/20163.803.983.693.7920,066,139
5/16/20163.673.853.653.7914,703,837
5/13/20163.563.733.553.6716,470,076
5/12/20163.653.683.553.599,255,810
5/11/20163.613.683.603.657,540,251
5/10/20163.663.683.563.649,415,073
5/9/20163.663.683.453.6516,299,366
5/6/20163.653.753.643.6811,839,343
5/5/20163.643.803.613.6621,529,565
5/4/20163.543.673.543.608,688,477
5/3/20163.703.713.583.6013,784,844
5/2/20163.583.753.573.7416,972,770
4/29/20163.693.693.453.5517,717,828
4/28/20163.693.803.603.6120,230,013
4/27/20163.553.753.533.7324,186,756
4/26/20163.453.753.443.6636,336,919
4/25/20163.813.823.313.4580,607,909
4/22/20163.193.993.183.99143,265,305
4/21/20162.652.702.602.6213,957,207
4/20/20162.622.722.612.707,926,104
4/19/20162.782.782.612.6211,719,940
4/18/20162.672.802.652.768,938,814
4/15/20162.722.752.682.707,487,498
4/14/20162.772.792.702.728,985,330
4/13/20162.782.822.732.808,047,980
4/12/20162.792.852.762.8116,131,946
4/11/20162.762.822.742.769,045,056
4/8/20162.702.762.682.748,489,046
4/7/20162.762.832.612.6413,479,207
4/6/20162.752.802.722.8012,534,644
4/5/20162.762.842.722.769,640,183
4/4/20162.832.872.802.835,591,055
4/1/20162.792.882.762.838,257,676
3/31/20162.842.882.802.859,071,495
3/30/20162.882.982.852.8614,945,925
3/29/20162.742.882.702.8613,616,186
3/28/20162.812.842.732.787,683,731
3/24/20162.692.812.622.7910,040,161
3/23/20162.802.832.682.6810,167,129
3/22/20162.732.852.712.7910,315,800
3/21/20162.902.902.752.8013,464,942
3/18/20162.802.932.772.9326,330,503
3/17/20162.772.812.702.8029,000,838
3/16/20162.502.642.492.6313,015,657
3/15/20162.672.692.452.4921,573,551
3/14/20162.532.752.502.7233,848,017
3/11/20162.292.542.292.5221,382,383
3/10/20162.292.312.152.269,625,514
3/9/20162.322.352.202.2613,082,444
3/8/20162.442.462.302.3010,026,930
3/7/20162.362.472.362.478,801,832
3/4/20162.422.502.342.3715,448,987
3/3/20162.322.552.302.4622,092,400
3/2/20162.202.332.182.3210,845,691
3/1/20162.162.202.122.189,011,185
2/29/20162.062.152.052.1411,400,321
2/26/20162.042.102.032.077,911,456
2/25/20162.022.041.982.035,614,399
2/24/20161.982.041.932.026,906,231
2/23/20162.042.061.971.976,710,579
2/22/20161.942.041.932.019,895,491
2/19/20161.931.931.831.917,784,114
2/18/20161.931.981.901.9110,823,412
2/17/20161.851.941.851.9013,770,167
2/16/20161.861.901.821.8311,853,372
2/12/20161.891.911.821.839,957,298
2/11/20161.821.941.811.867,858,282
2/10/20161.921.981.831.849,466,130
2/9/20161.892.001.851.9014,991,465
2/8/20161.971.981.871.9311,588,981
2/5/20162.062.081.981.987,914,421
2/4/20162.062.172.032.098,284,838
2/3/20162.042.081.952.079,978,631
2/2/20162.112.141.961.9911,224,069
2/1/20162.172.192.112.148,816,117
1/29/20162.092.202.072.2011,998,088
1/28/20162.162.172.072.087,118,372
1/27/20162.082.182.072.1310,833,249
1/26/20162.142.152.032.0711,097,391
1/25/20162.012.152.012.1213,080,926
1/22/20162.112.171.982.0216,245,515
1/21/20161.822.181.812.0926,387,931
1/20/20161.811.951.751.8029,243,601
1/19/20162.082.111.901.9518,978,876
1/15/20162.102.131.992.0321,199,273
1/14/20162.292.352.212.2115,666,568
1/13/20162.402.452.212.2512,749,689
1/12/20162.402.462.282.3917,986,135
1/11/20162.162.362.122.3419,629,314
1/8/20162.362.432.102.1431,822,424
1/7/20162.432.482.262.2822,203,514
1/6/20162.662.712.472.5123,759,374
1/5/20162.772.802.642.7512,972,260
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center