$3.55 -0.06 (%) Advanced Micro Devices Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
4/29/20163.693.693.453.5517,717,828
4/28/20163.693.803.603.6120,230,013
4/27/20163.553.753.533.7324,186,756
4/26/20163.453.753.443.6636,336,919
4/25/20163.813.823.313.4580,607,909
4/22/20163.193.993.183.99143,265,305
4/21/20162.652.702.602.6213,957,207
4/20/20162.622.722.612.707,926,104
4/19/20162.782.782.612.6211,719,940
4/18/20162.672.802.652.768,938,814
4/15/20162.722.752.682.707,487,498
4/14/20162.772.792.702.728,985,330
4/13/20162.782.822.732.808,047,980
4/12/20162.792.852.762.8116,131,946
4/11/20162.762.822.742.769,045,056
4/8/20162.702.762.682.748,489,046
4/7/20162.762.832.612.6413,479,207
4/6/20162.752.802.722.8012,534,644
4/5/20162.762.842.722.769,640,183
4/4/20162.832.872.802.835,591,055
4/1/20162.792.882.762.838,257,676
3/31/20162.842.882.802.859,071,495
3/30/20162.882.982.852.8614,945,925
3/29/20162.742.882.702.8613,616,186
3/28/20162.812.842.732.787,683,731
3/24/20162.692.812.622.7910,040,161
3/23/20162.802.832.682.6810,167,129
3/22/20162.732.852.712.7910,315,800
3/21/20162.902.902.752.8013,464,942
3/18/20162.802.932.772.9326,330,503
3/17/20162.772.812.702.8029,000,838
3/16/20162.502.642.492.6313,015,657
3/15/20162.672.692.452.4921,573,551
3/14/20162.532.752.502.7233,848,017
3/11/20162.292.542.292.5221,382,383
3/10/20162.292.312.152.269,625,514
3/9/20162.322.352.202.2613,082,444
3/8/20162.442.462.302.3010,026,930
3/7/20162.362.472.362.478,801,832
3/4/20162.422.502.342.3715,448,987
3/3/20162.322.552.302.4622,092,400
3/2/20162.202.332.182.3210,845,691
3/1/20162.162.202.122.189,011,185
2/29/20162.062.152.052.1411,400,321
2/26/20162.042.102.032.077,911,456
2/25/20162.022.041.982.035,614,399
2/24/20161.982.041.932.026,906,231
2/23/20162.042.061.971.976,710,579
2/22/20161.942.041.932.019,895,491
2/19/20161.931.931.831.917,784,114
2/18/20161.931.981.901.9110,823,412
2/17/20161.851.941.851.9013,770,167
2/16/20161.861.901.821.8311,853,372
2/12/20161.891.911.821.839,957,298
2/11/20161.821.941.811.867,858,282
2/10/20161.921.981.831.849,466,130
2/9/20161.892.001.851.9014,991,465
2/8/20161.971.981.871.9311,588,981
2/5/20162.062.081.981.987,914,421
2/4/20162.062.172.032.098,284,838
2/3/20162.042.081.952.079,978,631
2/2/20162.112.141.961.9911,224,069
2/1/20162.172.192.112.148,816,117
1/29/20162.092.202.072.2011,998,088
1/28/20162.162.172.072.087,118,372
1/27/20162.082.182.072.1310,833,249
1/26/20162.142.152.032.0711,097,391
1/25/20162.012.152.012.1213,080,926
1/22/20162.112.171.982.0216,245,515
1/21/20161.822.181.812.0926,387,931
1/20/20161.811.951.751.8029,243,601
1/19/20162.082.111.901.9518,978,876
1/15/20162.102.131.992.0321,199,273
1/14/20162.292.352.212.2115,666,568
1/13/20162.402.452.212.2512,749,689
1/12/20162.402.462.282.3917,986,135
1/11/20162.162.362.122.3419,629,314
1/8/20162.362.432.102.1431,822,424
1/7/20162.432.482.262.2822,203,514
1/6/20162.662.712.472.5123,759,374
1/5/20162.772.802.642.7512,972,260
1/4/20162.772.822.632.7732,516,771
12/31/20152.973.012.872.8711,086,106
12/30/20152.993.042.932.9810,046,610
12/29/20153.043.062.973.0015,300,911
12/28/20152.913.022.863.0016,050,492
12/24/20152.883.002.862.9211,900,888
12/23/20152.762.942.752.8330,365,300
12/22/20152.552.782.542.7724,893,205
12/21/20152.472.532.432.536,876,564
12/18/20152.512.552.422.4517,988,100
12/17/20152.522.602.522.5611,374,071
12/16/20152.392.552.372.5419,543,566
12/15/20152.352.432.322.367,423,859
12/14/20152.362.392.302.347,700,690
12/11/20152.412.472.362.3611,890,021
12/10/20152.362.502.332.4513,069,423
12/9/20152.372.402.322.358,709,960
12/8/20152.342.402.252.399,056,162
12/7/20152.262.362.212.368,479,583
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center