$5.84 0.00 (%) Advanced Micro Devices Inc - NASDAQ

Jul. 22, 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
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
5/9/20163.663.683.453.6516,299,366
5/6/20163.653.753.643.6811,839,343
5/5/20163.643.803.613.6621,529,565
5/4/20163.543.673.543.608,688,477
5/3/20163.703.713.583.6013,784,844
5/2/20163.583.753.573.7416,972,770
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center