$1.82 +0.03 (%) Advanced Micro Devices Inc - NASDAQ

Sep. 4, 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
9/4/20151.761.841.761.826,725,294
9/3/20151.761.851.761.797,154,356
9/2/20151.751.771.721.776,306,136
9/1/20151.771.821.711.718,470,710
8/31/20151.821.871.791.816,516,004
8/28/20151.751.871.751.8510,924,564
8/27/20151.741.841.741.7811,839,293
8/26/20151.691.731.661.7210,715,268
8/25/20151.821.821.661.6612,097,696
8/24/20151.691.831.651.7517,217,369
8/21/20151.681.801.681.7812,529,458
8/20/20151.791.801.701.7013,745,659
8/19/20151.801.811.761.807,441,178
8/18/20151.791.821.751.809,751,946
8/17/20151.821.881.801.809,062,449
8/14/20151.801.851.791.846,183,360
8/13/20151.901.911.791.797,839,742
8/12/20151.881.931.841.908,527,768
8/11/20151.911.931.881.907,479,178
8/10/20151.921.981.821.9329,926,180
8/7/20152.102.142.062.097,680,811
8/6/20152.152.172.102.119,475,686
8/5/20152.112.212.102.1613,236,010
8/4/20152.182.182.052.1314,328,420
8/3/20151.932.201.902.2026,218,162
7/31/20151.941.991.921.937,733,694
7/30/20151.941.991.881.9315,837,969
7/29/20151.771.991.761.9625,582,209
7/28/20151.621.771.621.7714,614,569
7/27/20151.671.701.611.6211,916,468
7/24/20151.761.771.651.6716,478,376
7/23/20151.801.811.751.7610,641,876
7/22/20151.801.811.761.7916,043,360
7/21/20151.821.831.781.8015,034,469
7/20/20151.821.841.771.8012,142,361
7/17/20151.871.901.741.7928,127,072
7/16/20151.972.001.871.8720,653,274
7/15/20152.072.091.951.9613,517,822
7/14/20152.032.061.972.0515,812,298
7/13/20151.971.991.951.969,080,930
7/10/20152.002.031.951.9617,520,833
7/9/20152.042.061.931.9823,378,175
7/8/20152.072.072.012.0115,302,900
7/7/20152.042.142.022.0946,418,656
7/6/20152.462.542.442.4720,349,371
7/2/20152.432.632.392.5331,185,949
7/1/20152.472.482.362.4219,374,972
6/30/20152.432.432.352.4019,381,262
6/29/20152.412.422.312.3422,971,506
6/26/20152.542.552.372.4797,054,249
6/25/20152.622.662.572.5818,360,175
6/24/20152.602.662.572.6217,516,734
6/23/20152.622.642.552.6117,919,551
6/22/20152.612.672.582.6219,410,133
6/19/20152.532.592.462.5825,551,695
6/18/20152.502.592.482.5225,400,150
6/17/20152.372.542.352.4727,497,874
6/16/20152.322.372.322.359,795,010
6/15/20152.322.352.292.328,627,827
6/12/20152.312.332.302.314,557,596
6/11/20152.342.352.312.327,671,032
6/10/20152.312.352.302.328,161,224
6/9/20152.352.362.282.2912,282,656
6/8/20152.312.332.292.316,212,876
6/5/20152.312.342.292.337,349,686
6/4/20152.282.332.262.3311,575,844
6/3/20152.302.322.282.288,062,307
6/2/20152.262.302.252.307,105,950
6/1/20152.292.302.252.256,803,664
5/29/20152.272.322.252.287,750,487
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!