$6.67 +0.08 (%) Advanced Micro Devices Inc - NASDAQ

Sep. 29, 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
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
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center