$2.57 -0.04 (%) Advanced Micro Devices Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20152.562.602.512.5712,908,182
1/29/20152.632.692.512.6117,790,203
1/28/20152.712.752.602.6324,786,168
1/27/20152.582.842.562.7051,805,831
1/26/20152.442.642.442.6136,571,306
1/23/20152.482.502.432.4511,107,160
1/22/20152.422.502.372.4736,169,577
1/21/20152.182.452.142.4546,530,825
1/20/20152.392.432.192.2456,713,301
1/16/20152.522.532.392.3930,192,441
1/15/20152.622.652.492.5217,744,035
1/14/20152.602.662.582.639,989,870
1/13/20152.642.682.602.6617,907,354
1/12/20152.622.642.552.639,979,638
1/9/20152.632.642.582.638,907,618
1/8/20152.592.652.562.6111,136,587
1/7/20152.632.652.542.5812,377,554
1/6/20152.652.662.552.6313,916,645
1/5/20152.672.702.642.668,878,176
1/2/20152.702.732.642.698,330,255
12/31/20142.642.702.642.6711,177,917
12/30/20142.642.702.632.637,783,709
12/29/20142.642.662.632.668,526,993
12/26/20142.652.692.652.654,029,605
12/24/20142.632.702.632.654,624,005
12/23/20142.692.722.662.678,276,449
12/23/20142.692.722.662.678,276,449
12/22/20142.552.682.522.6615,044,885
12/22/20142.552.682.522.6615,044,885
12/19/20142.532.572.512.5714,701,505
12/18/20142.582.592.542.5512,423,873
12/17/20142.502.572.462.5512,521,460
12/16/20142.442.532.422.5017,051,582
12/15/20142.522.602.462.4719,636,438
12/12/20142.462.552.352.5221,211,623
12/11/20142.512.542.462.4910,151,618
12/10/20142.582.582.462.4817,690,050
12/9/20142.552.592.492.5922,926,434
12/8/20142.652.682.522.5825,402,055
12/5/20142.692.702.662.669,479,344
12/4/20142.752.752.662.6915,542,199
12/3/20142.712.822.692.7418,259,992
12/2/20142.692.712.612.6812,438,764
12/1/20142.772.792.642.6716,025,136
11/28/20142.852.852.772.795,665,011
11/26/20142.812.842.802.8410,560,747
11/25/20142.842.862.762.8311,073,557
11/24/20142.802.852.802.8312,293,891
11/21/20142.722.772.712.7711,311,580
11/20/20142.602.722.592.6915,043,856
11/19/20142.682.682.612.6310,323,256
11/18/20142.692.732.632.6514,975,259
11/17/20142.622.692.612.6712,593,812
11/14/20142.682.702.612.6112,373,026
11/13/20142.712.742.652.6610,915,428
11/12/20142.732.752.652.7115,875,393
11/11/20142.782.792.722.738,113,460
11/10/20142.782.812.752.7612,593,116
11/7/20142.772.802.762.787,293,780
11/6/20142.782.802.752.768,932,899
11/5/20142.852.872.772.809,635,141
11/4/20142.902.912.752.8312,524,608
11/3/20142.812.902.812.8711,739,620
10/31/20142.792.832.752.8014,704,782
10/30/20142.792.792.702.7513,026,110
10/29/20142.752.812.732.7715,601,066
10/28/20142.692.772.672.7222,879,276
10/27/20142.682.712.652.6613,307,479
10/24/20142.692.732.672.6811,952,802
10/23/20142.682.712.652.6923,739,082
10/22/20142.792.802.642.6423,034,842
10/21/20142.702.782.682.7724,033,801
10/20/20142.792.802.602.6728,716,992
10/17/20142.672.862.662.7275,956,587
10/16/20142.562.722.542.6438,795,420
10/15/20142.622.712.542.6136,924,628
10/14/20142.612.752.602.6239,964,185
10/13/20142.782.852.732.7438,269,373
10/10/20142.952.952.712.7241,062,499
10/9/20143.033.202.942.9569,528,861
10/8/20143.303.313.183.2827,999,950
10/7/20143.353.383.283.2817,720,617
10/6/20143.423.443.303.3617,867,784
10/3/20143.433.463.373.4016,797,013
10/2/20143.373.443.283.3927,904,965
10/1/20143.393.423.303.3533,655,009
9/30/20143.563.583.403.4155,952,173
9/29/20143.563.663.543.5526,857,638
9/26/20143.633.673.603.6012,976,329
9/25/20143.703.723.603.6317,556,480
9/24/20143.713.753.693.7011,792,590
9/23/20143.763.793.693.6916,287,982
9/22/20143.813.833.753.7614,202,679
9/19/20143.933.943.813.8123,030,039
9/18/20143.883.943.703.8816,141,381
9/17/20143.823.883.803.8224,894,592
9/16/20143.893.903.803.8140,156,448
9/15/20143.984.023.903.9118,257,027
9/12/20144.064.113.963.9614,188,822
9/11/20144.034.084.024.088,087,351
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center