Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.85 
    3.03 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 2.28 2.33 2.27 2.27 11,913,620
May 27, 2015 2.24 2.28 2.20 2.28 17,511,026
May 26, 2015 2.27 2.28 2.22 2.22 10,007,826
May 22, 2015 2.30 2.31 2.27 2.28 12,845,410
May 21, 2015 2.31 2.35 2.28 2.28 7,127,745
May 20, 2015 2.30 2.33 2.28 2.32 6,947,688
May 19, 2015 2.36 2.37 2.28 2.28 9,588,414
May 18, 2015 2.35 2.36 2.33 2.35 4,732,781
May 15, 2015 2.33 2.38 2.32 2.32 8,054,813
May 14, 2015 2.38 2.39 2.33 2.33 8,865,090
May 13, 2015 2.36 2.38 2.35 2.37 7,575,944
May 12, 2015 2.32 2.35 2.30 2.35 10,017,533
May 11, 2015 2.31 2.35 2.31 2.32 10,046,911
May 8, 2015 2.33 2.36 2.30 2.31 9,758,803
May 7, 2015 2.32 2.32 2.26 2.32 15,015,605
May 6, 2015 2.29 2.30 2.24 2.29 18,492,059
May 5, 2015 2.34 2.34 2.25 2.28 12,371,555
May 4, 2015 2.31 2.36 2.30 2.31 9,670,083
May 1, 2015 2.26 2.31 2.25 2.31 11,662,803
Apr 30, 2015 2.28 2.31 2.26 2.26 11,465,305
Apr 29, 2015 2.30 2.33 2.27 2.28 11,870,217
Apr 28, 2015 2.36 2.37 2.31 2.31 11,448,708
Apr 27, 2015 2.30 2.36 2.29 2.34 13,486,896
Apr 24, 2015 2.36 2.38 2.30 2.30 15,001,242
Apr 23, 2015 2.28 2.36 2.26 2.33 15,130,407
Apr 22, 2015 2.35 2.36 2.25 2.28 27,634,939
Apr 21, 2015 2.53 2.53 2.35 2.35 31,279,416
Apr 20, 2015 2.56 2.57 2.45 2.49 29,164,284
Apr 17, 2015 2.54 2.58 2.45 2.58 53,185,288
Apr 16, 2015 2.72 2.94 2.70 2.87 28,617,313