Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.93 
    3.20 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 2.53 2.57 2.51 2.57 14,701,505
Dec 18, 2014 2.58 2.59 2.54 2.55 12,423,873
Dec 17, 2014 2.50 2.57 2.46 2.55 12,521,460
Dec 16, 2014 2.44 2.53 2.42 2.50 17,051,582
Dec 15, 2014 2.52 2.60 2.46 2.47 19,636,438
Dec 12, 2014 2.46 2.55 2.35 2.52 21,211,623
Dec 11, 2014 2.51 2.54 2.46 2.49 10,151,618
Dec 10, 2014 2.58 2.58 2.46 2.48 17,690,050
Dec 9, 2014 2.55 2.59 2.49 2.59 22,926,434
Dec 8, 2014 2.65 2.68 2.52 2.58 25,402,055
Dec 5, 2014 2.69 2.70 2.66 2.66 9,479,344
Dec 4, 2014 2.75 2.75 2.66 2.69 15,542,199
Dec 3, 2014 2.71 2.82 2.69 2.74 18,259,992
Dec 2, 2014 2.69 2.71 2.61 2.68 12,438,764
Dec 1, 2014 2.77 2.79 2.64 2.67 16,025,136
Nov 28, 2014 2.85 2.85 2.77 2.79 5,665,011
Nov 26, 2014 2.81 2.84 2.80 2.84 10,560,747
Nov 25, 2014 2.84 2.86 2.76 2.83 11,073,557
Nov 24, 2014 2.80 2.85 2.80 2.83 12,293,891
Nov 21, 2014 2.72 2.77 2.71 2.77 11,311,580
Nov 20, 2014 2.60 2.72 2.59 2.69 15,043,856
Nov 19, 2014 2.68 2.68 2.61 2.63 10,323,256
Nov 18, 2014 2.69 2.73 2.63 2.65 14,975,259
Nov 17, 2014 2.62 2.69 2.61 2.67 12,593,812
Nov 14, 2014 2.68 2.70 2.61 2.61 12,373,026
Nov 13, 2014 2.71 2.74 2.65 2.66 10,915,428
Nov 12, 2014 2.73 2.75 2.65 2.71 15,875,393
Nov 11, 2014 2.78 2.79 2.72 2.73 8,113,460
Nov 10, 2014 2.78 2.81 2.75 2.76 12,593,116
Nov 7, 2014 2.77 2.80 2.76 2.78 7,293,780