$2.64 -0.13 (%) Advanced Micro Devices Inc - NYSE

Oct. 22, 2014 | 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
10/21/20142.702.782.682.7724,033,801
10/20/20142.792.802.602.6728,629,230
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
9/10/20144.084.114.014.0813,277,610
9/9/20144.154.164.084.088,964,799
9/8/20144.134.184.104.138,397,368
9/5/20144.174.194.154.156,634,343
9/4/20144.194.254.154.1512,796,439
9/3/20144.174.234.174.199,601,144
9/2/20144.164.254.154.1612,603,414
8/29/20144.154.194.144.177,347,175
8/28/20144.144.194.074.1410,332,157
8/27/20144.204.214.154.167,305,774
8/26/20144.174.224.134.199,183,890
8/25/20144.274.274.184.188,999,567
8/22/20144.224.284.214.258,364,801
8/21/20144.294.294.214.2411,940,449
8/20/20144.254.324.224.2811,988,557
8/19/20144.204.304.204.2723,222,062
8/18/20144.144.224.144.2145,386,525
8/15/20144.124.144.074.1333,350,187
8/14/20144.104.174.084.0826,148,058
8/13/20144.084.154.034.1130,401,163
8/12/20144.124.144.084.0827,369,868
8/11/20144.034.193.994.1429,561,659
8/8/20144.104.154.054.1227,166,946
8/7/20144.144.204.074.1032,712,281
8/6/20144.064.144.034.1216,274,466
8/5/20143.994.113.974.0840,338,382
8/4/20143.974.023.934.0021,493,197
8/1/20143.914.023.873.9733,714,228
7/31/20143.803.993.783.91112,162,894
7/30/20143.823.883.773.8242,981,161
7/29/20143.743.843.733.7936,157,432
7/28/20143.773.783.683.7331,447,375
7/25/20143.733.793.693.7631,793,650
7/24/20143.753.803.713.7327,967,555
7/23/20143.823.833.753.7631,748,175
7/22/20143.823.863.783.8034,004,819
7/21/20143.863.873.753.7834,219,149
7/18/20143.733.843.673.83137,577,726
7/17/20144.664.684.504.5751,309,835
7/16/20144.604.774.574.6661,927,482
7/15/20144.634.804.414.53156,257,503
7/14/20144.444.654.394.6473,046,037
7/11/20144.304.404.294.3722,425,618
7/10/20144.184.364.144.2939,245,492
7/9/20144.214.294.204.2318,467,376
7/8/20144.254.304.104.2241,685,779
7/7/20144.234.314.214.2621,168,195
7/3/20144.364.404.144.2422,521,686
7/2/20144.234.354.224.3420,486,477
7/1/20144.214.264.174.2229,412,634
6/30/20144.124.254.084.1925,845,516
6/27/20144.064.114.044.1116,043,832
6/26/20143.954.093.944.0321,640,483
6/25/20143.954.003.943.9613,844,703
6/24/20144.014.073.933.9420,402,398
6/23/20144.064.083.904.0149,638,333
6/20/20144.344.374.074.1054,721,590
6/19/20144.424.454.334.3610,889,007
6/18/20144.504.504.354.4014,702,403
6/17/20144.414.504.414.4719,445,026
6/16/20144.264.444.264.4426,192,762
6/13/20144.364.394.244.2817,741,533
6/12/20144.334.444.284.2926,709,456
6/11/20144.184.304.174.2920,596,161
6/10/20144.104.234.104.2028,322,067
6/9/20144.054.104.044.077,598,296
6/6/20144.094.114.064.068,471,954
6/5/20144.044.094.024.0813,723,807
6/4/20143.934.053.934.0413,286,017
6/3/20143.963.983.923.9410,858,764
6/2/20144.034.033.943.9710,861,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center