Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.85 
    3.05 
 May 8, 2014 May 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 2.70 2.74 2.65 2.70 15,281,419
Apr 14, 2015 2.77 2.79 2.65 2.67 13,364,127
Apr 13, 2015 2.76 2.80 2.73 2.78 8,391,501
Apr 10, 2015 2.74 2.78 2.73 2.76 6,184,822
Apr 9, 2015 2.69 2.75 2.69 2.72 7,127,564
Apr 8, 2015 2.68 2.74 2.68 2.71 4,348,995
Apr 7, 2015 2.70 2.74 2.69 2.70 5,738,069
Apr 6, 2015 2.68 2.73 2.68 2.70 8,178,519
Apr 2, 2015 2.66 2.70 2.65 2.69 7,047,568
Apr 1, 2015 2.66 2.75 2.65 2.69 11,240,503
Mar 31, 2015 2.66 2.70 2.65 2.68 7,025,016
Mar 30, 2015 2.73 2.76 2.66 2.70 8,558,207
Mar 27, 2015 2.70 2.80 2.63 2.72 16,844,090
Mar 26, 2015 2.59 2.70 2.53 2.65 28,286,331
Mar 25, 2015 2.78 2.79 2.56 2.63 26,985,252