Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.85 
    3.05 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 3.14 3.14 3.01 3.05 12,112,788
Mar 3, 2015 3.20 3.23 3.13 3.14 8,645,029
Mar 2, 2015 3.13 3.23 3.11 3.21 15,638,083
Feb 27, 2015 3.07 3.12 3.07 3.11 7,150,249
Feb 26, 2015 3.10 3.12 3.06 3.08 8,680,872
Feb 25, 2015 3.08 3.14 3.06 3.10 6,151,341
Feb 24, 2015 3.06 3.12 3.02 3.11 10,916,320
Feb 23, 2015 3.05 3.10 3.03 3.06 6,323,536
Feb 20, 2015 3.03 3.13 3.02 3.06 10,667,514
Feb 19, 2015 3.06 3.08 3.01 3.06 6,573,575
Feb 18, 2015 3.11 3.14 3.06 3.08 7,286,117
Feb 17, 2015 3.16 3.17 3.08 3.11 8,678,124
Feb 13, 2015 3.13 3.18 3.11 3.15 9,627,555
Feb 12, 2015 3.08 3.15 3.05 3.12 12,974,994
Feb 11, 2015 3.03 3.10 3.00 3.07 11,741,088
Feb 10, 2015 3.07 3.10 3.01 3.04 13,995,062
Feb 9, 2015 3.03 3.07 2.93 3.04 24,133,773
Feb 6, 2015 3.20 3.21 3.00 3.03 38,299,959
Feb 5, 2015 2.88 3.37 2.87 3.31 73,355,631
Feb 4, 2015 2.78 2.92 2.76 2.85 34,829,278
Feb 3, 2015 2.70 2.80 2.68 2.76 22,592,285
Feb 2, 2015 2.69 2.75 2.65 2.67 25,688,696
Jan 30, 2015 2.56 2.60 2.51 2.57 12,908,182
Jan 29, 2015 2.63 2.69 2.51 2.61 17,790,203
Jan 28, 2015 2.71 2.75 2.60 2.63 24,786,168
Jan 27, 2015 2.58 2.84 2.56 2.70 51,805,831
Jan 26, 2015 2.44 2.64 2.44 2.61 36,571,306
Jan 23, 2015 2.48 2.50 2.43 2.45 11,107,160
Jan 22, 2015 2.42 2.50 2.37 2.47 36,169,577
Jan 21, 2015 2.18 2.45 2.14 2.45 46,530,825