$8.46 +0.07 (%) Advanced Micro Devices Inc - NASDAQ

Dec. 2, 2016 | 01:10 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
12/1/20168.929.038.268.3956,682,384
11/30/20169.029.128.908.9136,511,914
11/29/20169.009.238.858.9354,831,388
11/28/20168.728.988.728.8325,907,789
11/25/20168.808.918.698.7714,214,120
11/23/20168.728.868.508.8034,645,960
11/22/20169.059.068.548.6971,312,775
11/21/20168.879.228.868.9465,595,921
11/18/20168.688.838.408.7162,336,214
11/17/20167.798.777.778.46124,235,450
11/16/20167.097.757.077.6778,083,174
11/15/20166.827.086.796.9728,909,399
11/14/20166.836.846.616.7929,596,401
11/11/20166.646.696.476.6939,492,150
11/10/20166.826.916.226.3071,749,547
11/9/20166.707.056.646.9438,479,532
11/8/20166.857.186.757.0037,728,535
11/7/20166.796.996.766.9636,999,238
11/4/20166.696.726.466.5632,215,709
11/3/20166.786.796.566.7033,673,558
11/2/20167.037.066.676.7633,852,218
11/1/20167.327.436.927.0939,906,861
10/31/20167.247.467.207.2342,345,904
10/28/20167.107.537.027.2077,261,334
10/27/20167.447.467.107.1137,804,176
10/26/20167.407.487.267.2947,619,312
10/25/20166.907.506.877.5078,862,046
10/24/20166.577.016.547.0152,998,430
10/21/20166.506.656.376.5264,243,549
10/20/20166.816.986.776.9664,607,539
10/19/20166.706.806.576.7729,420,227
10/18/20166.766.896.696.7325,314,837
10/17/20166.926.976.646.6724,261,489
10/14/20166.927.126.746.7566,934,374
10/13/20166.506.546.246.4930,401,706
10/12/20166.646.776.426.6233,592,702
10/11/20166.806.846.386.5032,510,803
10/10/20166.826.946.806.8413,800,510
10/7/20166.926.966.626.7533,058,999
10/6/20166.726.986.636.9627,059,688
10/5/20166.977.016.706.7831,235,592
10/4/20167.007.096.896.9725,770,031
10/3/20166.957.156.876.9530,456,683
9/30/20166.707.046.706.9147,453,145
9/29/20166.576.736.546.6730,746,101
9/28/20166.576.656.486.5927,878,252
9/27/20166.456.586.296.5430,035,862
9/26/20166.546.546.316.3229,875,788
9/23/20166.316.656.316.5561,022,355
9/22/20166.356.446.336.3735,848,186
9/21/20166.206.326.146.2933,450,003
9/20/20166.236.286.126.1728,990,858
9/19/20166.126.286.086.1637,837,160
9/16/20166.226.225.976.0547,829,445
9/15/20166.096.205.956.0252,718,477
9/14/20165.756.085.756.0464,344,764
9/13/20165.925.955.665.7450,819,506
9/12/20165.836.075.775.9478,014,372
9/9/20166.236.245.855.90170,828,036
9/8/20166.646.656.156.2390,814,651
9/7/20167.057.076.786.8457,721,907
9/6/20167.567.607.257.3424,994,613
9/2/20167.497.647.387.5118,538,362
9/1/20167.187.447.097.3522,284,592
8/31/20167.527.527.287.4018,808,801
8/30/20167.617.647.417.4916,088,129
8/29/20167.727.797.577.5916,916,273
8/26/20167.497.807.467.6731,387,878
8/25/20167.497.497.207.4716,451,281
8/24/20167.677.677.377.4322,943,869
8/23/20167.667.747.537.6727,531,065
8/22/20167.837.957.377.5841,519,225
8/19/20167.248.007.227.6275,129,305
8/18/20166.747.076.737.0430,783,305
8/17/20166.706.756.616.6813,791,311
8/16/20166.946.946.656.7826,768,769
8/15/20166.796.976.786.9528,339,380
8/12/20166.606.796.556.7325,466,386
8/11/20166.506.596.466.5813,240,292
8/10/20166.356.586.256.4929,070,733
8/9/20166.756.786.546.6016,772,428
8/8/20166.706.856.656.6821,462,238
8/5/20166.566.766.476.6120,163,999
8/4/20166.396.616.376.4722,411,032
8/3/20166.186.456.156.3023,807,809
8/2/20166.566.606.156.2640,816,397
8/1/20166.896.926.576.6426,729,026
7/29/20166.886.966.756.8622,580,538
7/28/20166.796.986.746.8227,515,622
7/27/20166.936.986.686.8538,567,259
7/26/20166.767.166.716.9881,230,638
7/25/20165.936.955.926.70118,328,614
7/22/20165.735.975.455.84101,838,278
7/21/20165.435.455.105.2240,242,023
7/20/20165.485.505.405.4120,102,373
7/19/20165.505.555.345.4123,439,607
7/18/20165.195.575.135.5138,619,404
7/15/20165.205.205.105.1414,219,263
7/14/20165.155.245.065.1720,050,141
7/13/20165.145.195.045.0914,032,518
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center