Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    6.98 
    5.21 
    3.43 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 6.93 6.98 6.68 6.85 38,514,349
Jul 26, 2016 6.76 7.16 6.71 6.98 81,230,638
Jul 25, 2016 5.93 6.95 5.92 6.70 118,328,614
Jul 22, 2016 5.73 5.97 5.45 5.84 101,838,278
Jul 21, 2016 5.43 5.45 5.10 5.22 40,242,023
Jul 20, 2016 5.48 5.50 5.40 5.41 20,102,373
Jul 19, 2016 5.50 5.55 5.34 5.41 23,439,607
Jul 18, 2016 5.19 5.57 5.13 5.51 38,619,404
Jul 15, 2016 5.20 5.20 5.10 5.14 14,219,263
Jul 14, 2016 5.15 5.24 5.06 5.17 20,050,141
Jul 13, 2016 5.14 5.19 5.04 5.09 14,032,518
Jul 12, 2016 5.01 5.17 5.01 5.14 20,832,476
Jul 11, 2016 5.13 5.19 5.00 5.01 21,027,948
Jul 8, 2016 4.84 5.15 4.82 5.10 28,140,749
Jul 7, 2016 5.07 5.10 4.94 5.02 15,813,768
Jul 6, 2016 4.91 5.11 4.90 5.04 19,392,887
Jul 5, 2016 5.03 5.05 4.88 4.96 16,332,466
Jul 1, 2016 5.09 5.14 5.00 5.07 18,255,878
Jun 30, 2016 5.13 5.19 4.95 5.14 26,124,847
Jun 29, 2016 5.31 5.40 5.10 5.13 33,118,283
Jun 28, 2016 4.95 5.18 4.91 5.12 29,221,367
Jun 27, 2016 4.88 5.05 4.65 4.72 31,187,599
Jun 24, 2016 4.82 5.07 4.76 4.88 36,735,157
Jun 23, 2016 5.17 5.26 5.05 5.21 29,159,174
Jun 22, 2016 5.46 5.52 4.96 5.02 47,943,335
Jun 21, 2016 5.10 5.50 5.09 5.45 35,864,591
Jun 20, 2016 5.39 5.45 5.09 5.10 43,541,305
Jun 17, 2016 4.75 5.27 4.68 5.26 64,894,090
Jun 16, 2016 4.50 4.75 4.46 4.75 34,182,650
Jun 15, 2016 4.44 4.48 4.30 4.42 11,575,250