Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    4.15 
    3.65 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 4.15 4.19 4.14 4.17 7,347,175
Aug 28, 2014 4.14 4.19 4.07 4.14 10,332,157
Aug 27, 2014 4.20 4.21 4.15 4.16 7,305,774
Aug 26, 2014 4.17 4.22 4.13 4.19 9,183,890
Aug 25, 2014 4.27 4.27 4.18 4.18 8,999,567
Aug 22, 2014 4.22 4.28 4.21 4.25 8,364,801
Aug 21, 2014 4.29 4.29 4.21 4.24 11,940,449
Aug 20, 2014 4.25 4.32 4.22 4.28 11,988,557
Aug 19, 2014 4.20 4.30 4.20 4.27 23,222,062
Aug 18, 2014 4.14 4.22 4.14 4.21 45,386,525
Aug 15, 2014 4.12 4.14 4.07 4.13 33,350,187
Aug 14, 2014 4.10 4.17 4.08 4.08 26,148,058
Aug 13, 2014 4.08 4.15 4.03 4.11 30,401,163
Aug 12, 2014 4.12 4.14 4.08 4.08 27,369,868
Aug 11, 2014 4.03 4.19 3.99 4.14 29,561,659
Aug 8, 2014 4.10 4.15 4.05 4.12 27,166,946
Aug 7, 2014 4.14 4.20 4.07 4.10 32,712,281
Aug 6, 2014 4.06 4.14 4.03 4.12 16,274,466
Aug 5, 2014 3.99 4.11 3.97 4.08 40,338,382
Aug 4, 2014 3.97 4.02 3.93 4.00 21,493,197
Aug 1, 2014 3.91 4.02 3.87 3.97 33,714,228
Jul 31, 2014 3.80 3.99 3.78 3.91 112,162,894
Jul 30, 2014 3.82 3.88 3.77 3.82 42,981,161
Jul 29, 2014 3.74 3.84 3.73 3.79 36,157,432
Jul 28, 2014 3.77 3.78 3.68 3.73 31,447,375
Jul 25, 2014 3.73 3.79 3.69 3.76 31,793,650
Jul 24, 2014 3.75 3.80 3.71 3.73 27,967,555
Jul 23, 2014 3.82 3.83 3.75 3.76 31,748,175
Jul 22, 2014 3.82 3.86 3.78 3.80 34,004,819
Jul 21, 2014 3.86 3.87 3.75 3.78 34,219,149