$1.85 -0.02 (%) Advanced Micro Devices Inc - NASDAQ

Feb. 12, 2016 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMD historical data

Date Open High Low Close Volume
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
12/4/20152.232.292.212.284,573,578
12/3/20152.252.312.202.237,059,859
12/2/20152.312.342.232.277,501,680
12/1/20152.362.372.312.345,646,364
11/30/20152.342.372.252.369,924,441
11/27/20152.372.382.322.332,606,577
11/25/20152.362.402.312.386,915,207
11/24/20152.202.402.172.3415,859,712
11/23/20152.222.242.182.224,863,244
11/20/20152.142.252.132.2210,727,076
11/19/20152.102.162.092.144,704,259
11/18/20151.992.151.982.129,384,658
11/17/20152.012.041.971.985,825,098
11/16/20151.992.021.951.994,149,664
11/13/20151.992.041.941.995,920,191
11/12/20152.052.072.002.003,576,805
11/11/20152.022.092.022.073,532,050
11/10/20152.092.102.022.026,162,153
11/9/20152.152.182.102.116,231,734
11/6/20152.192.212.132.158,997,105
11/5/20152.212.242.172.204,302,179
11/4/20152.272.302.182.208,205,318
11/3/20152.162.292.162.288,705,832
11/2/20152.132.192.112.195,858,746
10/30/20152.142.152.122.124,897,116
10/29/20152.152.182.112.134,500,419
10/28/20152.142.202.122.186,950,607
10/27/20152.122.162.102.155,755,594
10/26/20152.212.212.122.156,313,499
10/23/20152.102.212.102.219,564,205
10/22/20152.102.162.092.148,208,419
10/21/20152.022.122.012.1014,966,473
10/20/20152.002.031.972.025,584,188
10/19/20151.912.011.912.0110,670,760
10/16/20152.002.001.891.9421,544,863
10/15/20151.972.061.951.9727,327,109
10/14/20151.921.961.921.9510,184,322
10/13/20151.871.941.861.926,698,446
10/12/20151.961.961.851.877,687,701
10/9/20151.921.961.891.968,629,061
10/8/20151.871.951.851.939,198,667
10/7/20151.821.871.821.867,859,214
10/6/20151.801.861.801.838,665,487
10/5/20151.821.871.771.807,595,560
10/2/20151.761.831.721.837,146,087
10/1/20151.771.771.721.745,531,739
9/30/20151.701.721.681.725,739,499
9/29/20151.671.691.651.677,005,323
9/28/20151.691.701.661.665,693,063
9/25/20151.751.751.681.715,644,642
9/24/20151.681.731.661.7211,247,701
9/23/20151.761.781.691.709,649,200
9/22/20151.801.841.721.739,975,166
9/21/20151.871.901.811.815,377,758
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center