$7.67 +0.21 (%) Advanced Micro Devices Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
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
7/12/20165.015.175.015.1420,832,476
7/11/20165.135.195.005.0121,027,948
7/8/20164.845.154.825.1028,140,749
7/7/20165.075.104.945.0215,813,768
7/6/20164.915.114.905.0419,392,887
7/5/20165.035.054.884.9616,332,466
7/1/20165.095.145.005.0718,255,878
6/30/20165.135.194.955.1426,124,847
6/29/20165.315.405.105.1333,118,283
6/28/20164.955.194.915.1229,221,367
6/27/20164.885.054.654.7231,187,599
6/24/20164.825.074.764.8836,735,157
6/23/20165.175.265.055.2129,159,174
6/22/20165.465.524.965.0247,943,335
6/21/20165.105.505.095.4535,864,591
6/20/20165.395.455.095.1043,541,305
6/17/20164.755.274.685.2664,894,090
6/16/20164.504.754.464.7534,182,650
6/15/20164.444.484.304.4211,575,250
6/14/20164.404.514.334.3916,757,413
6/13/20164.324.484.324.4013,540,907
6/10/20164.404.474.304.3215,106,516
6/9/20164.414.544.324.5216,219,074
6/8/20164.544.564.384.4616,074,328
6/7/20164.564.674.474.5120,676,178
6/6/20164.204.514.174.4721,329,634
6/3/20164.164.204.084.1617,561,799
6/2/20164.374.404.074.2435,335,045
6/1/20164.604.644.384.4329,696,360
5/31/20164.674.714.504.5725,379,192
5/27/20164.394.634.374.6034,429,620
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center