Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    4.15 
    3.65 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 3.56 3.66 3.54 3.55 26,857,638
Sep 26, 2014 3.63 3.67 3.60 3.60 12,976,329
Sep 25, 2014 3.70 3.72 3.60 3.63 17,556,480
Sep 24, 2014 3.71 3.75 3.69 3.70 11,792,590
Sep 23, 2014 3.76 3.79 3.69 3.69 16,287,982
Sep 22, 2014 3.81 3.83 3.75 3.76 14,202,679
Sep 19, 2014 3.93 3.94 3.81 3.81 23,030,039
Sep 18, 2014 3.88 3.94 3.70 3.88 16,141,381
Sep 17, 2014 3.82 3.88 3.80 3.82 24,894,592
Sep 16, 2014 3.89 3.90 3.80 3.81 40,156,448
Sep 15, 2014 3.98 4.02 3.90 3.91 18,257,027
Sep 12, 2014 4.06 4.11 3.96 3.96 14,188,822
Sep 11, 2014 4.03 4.08 4.02 4.08 8,087,351
Sep 10, 2014 4.08 4.11 4.01 4.08 13,277,610
Sep 9, 2014 4.15 4.16 4.08 4.08 8,964,799
Sep 8, 2014 4.13 4.18 4.10 4.13 8,397,368
Sep 5, 2014 4.17 4.19 4.15 4.15 6,634,343
Sep 4, 2014 4.18 4.25 4.15 4.15 12,796,439
Sep 3, 2014 4.17 4.23 4.17 4.19 9,601,144
Sep 2, 2014 4.16 4.25 4.15 4.16 12,603,414
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