$2.28 +0.01 (%) Advanced Micro Devices Inc - NASDAQ

May. 29, 2015 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
5/28/20152.282.332.272.2712,354,612
5/27/20152.242.282.202.2817,511,026
5/26/20152.272.282.222.2210,007,826
5/22/20152.302.312.272.2812,845,410
5/21/20152.312.352.282.287,127,745
5/20/20152.302.332.282.326,947,688
5/19/20152.362.372.282.289,588,414
5/18/20152.352.362.332.354,732,781
5/15/20152.332.382.322.328,054,813
5/14/20152.382.392.332.338,865,090
5/13/20152.362.382.352.377,575,944
5/12/20152.322.352.302.3510,017,533
5/11/20152.312.352.312.3210,046,911
5/8/20152.332.362.302.319,758,803
5/7/20152.322.322.262.3215,015,605
5/6/20152.292.312.242.2918,492,059
5/5/20152.342.342.252.2812,371,555
5/4/20152.312.362.302.319,670,083
5/1/20152.262.312.252.3111,662,803
4/30/20152.282.312.262.2611,465,305
4/29/20152.302.332.272.2811,870,217
4/28/20152.362.372.312.3111,448,708
4/27/20152.302.362.292.3413,486,896
4/24/20152.362.382.302.3015,001,242
4/23/20152.282.362.262.3315,130,407
4/22/20152.352.362.252.2827,634,939
4/21/20152.532.532.352.3531,279,416
4/20/20152.562.572.452.4929,164,284
4/17/20152.542.582.452.5853,185,288
4/16/20152.722.942.702.8728,617,313
4/15/20152.702.742.652.7015,281,419
4/14/20152.772.792.652.6713,364,127
4/13/20152.762.802.732.788,391,501
4/10/20152.742.782.732.766,184,822
4/9/20152.692.752.692.727,127,564
4/8/20152.682.742.682.714,348,995
4/7/20152.702.742.692.705,738,069
4/6/20152.682.732.682.708,178,519
4/2/20152.662.702.652.697,047,568
4/1/20152.662.752.652.6911,240,503
3/31/20152.662.702.652.687,025,016
3/30/20152.732.762.662.708,558,207
3/27/20152.702.802.632.7216,844,090
3/26/20152.592.702.532.6528,286,331
3/25/20152.782.792.562.6326,985,252
3/24/20152.852.852.762.798,724,501
3/23/20152.812.852.802.847,450,247
3/20/20152.762.802.742.8010,764,776
3/19/20152.762.782.732.748,819,433
3/18/20152.772.822.722.7511,385,190
3/17/20152.752.802.742.777,742,219
3/16/20152.752.812.752.766,132,875
3/13/20152.742.782.712.758,099,030
3/12/20152.762.792.722.7613,847,187
3/11/20152.922.952.802.8411,772,832
3/10/20152.972.982.922.9210,312,381
3/9/20152.922.982.902.9312,405,937
3/6/20152.962.992.832.9216,785,236
3/5/20153.103.102.982.9811,472,270
3/4/20153.143.143.013.0512,122,102
3/3/20153.203.233.133.148,645,029
3/2/20153.133.233.113.2115,638,083
2/27/20153.073.123.073.117,150,249
2/26/20153.103.133.063.088,680,872
2/25/20153.083.143.063.106,151,341
2/24/20153.063.123.023.1110,916,320
2/23/20153.053.103.033.066,323,536
2/20/20153.033.133.023.0610,667,514
2/19/20153.063.083.013.066,573,575
2/18/20153.113.143.063.087,286,117
2/17/20153.163.173.083.118,678,124
2/13/20153.133.183.113.159,627,555
2/12/20153.083.153.053.1212,974,994
2/11/20153.033.103.003.0711,741,088
2/10/20153.073.103.013.0413,995,062
2/9/20153.033.072.933.0424,133,773
2/6/20153.203.213.003.0338,299,959
2/5/20152.883.372.873.3173,355,631
2/4/20152.782.922.762.8534,829,278
2/3/20152.702.802.682.7622,592,285
2/2/20152.692.752.652.6725,688,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center