Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.98 
    3.29 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 2.68 2.71 2.65 2.69 23,739,082
Oct 22, 2014 2.79 2.80 2.64 2.64 23,034,842
Oct 21, 2014 2.70 2.78 2.68 2.77 24,033,801
Oct 20, 2014 2.79 2.80 2.60 2.67 28,716,992
Oct 17, 2014 2.67 2.86 2.66 2.72 75,956,587
Oct 16, 2014 2.56 2.72 2.54 2.64 38,795,420
Oct 15, 2014 2.62 2.70 2.54 2.61 36,924,628
Oct 14, 2014 2.61 2.75 2.60 2.62 39,964,185
Oct 13, 2014 2.78 2.84 2.73 2.74 38,269,373
Oct 10, 2014 2.95 2.95 2.71 2.72 41,062,499
Oct 9, 2014 3.03 3.20 2.94 2.95 69,528,861
Oct 8, 2014 3.30 3.31 3.18 3.28 27,999,950
Oct 7, 2014 3.35 3.38 3.28 3.28 17,720,617
Oct 6, 2014 3.42 3.44 3.30 3.36 17,867,784
Oct 3, 2014 3.43 3.46 3.37 3.40 16,797,013
Oct 2, 2014 3.37 3.44 3.28 3.39 27,904,965
Oct 1, 2014 3.39 3.42 3.30 3.35 33,655,009
Sep 30, 2014 3.56 3.58 3.40 3.41 55,952,173
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