Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.19 
    3.33 
    2.48 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 1.75 1.87 1.75 1.85 10,924,564
Aug 27, 2015 1.74 1.84 1.74 1.78 11,839,293
Aug 26, 2015 1.69 1.73 1.66 1.72 10,715,268
Aug 25, 2015 1.82 1.82 1.66 1.66 12,097,696
Aug 24, 2015 1.69 1.83 1.65 1.75 17,217,369
Aug 21, 2015 1.68 1.80 1.68 1.78 12,529,458
Aug 20, 2015 1.79 1.80 1.70 1.70 13,745,659
Aug 19, 2015 1.80 1.81 1.76 1.80 7,441,178
Aug 18, 2015 1.79 1.82 1.75 1.80 9,751,946
Aug 17, 2015 1.82 1.88 1.80 1.80 9,062,449
Aug 14, 2015 1.80 1.85 1.79 1.84 6,183,360
Aug 13, 2015 1.90 1.91 1.79 1.79 7,839,742
Aug 12, 2015 1.88 1.93 1.84 1.90 8,527,768
Aug 11, 2015 1.91 1.93 1.88 1.90 7,479,178
Aug 10, 2015 1.92 1.98 1.82 1.93 29,926,180
Aug 7, 2015 2.10 2.14 2.06 2.09 7,680,811
Aug 6, 2015 2.15 2.17 2.10 2.11 9,475,686
Aug 5, 2015 2.11 2.21 2.10 2.16 13,236,010
Aug 4, 2015 2.18 2.18 2.05 2.13 14,328,420
Aug 3, 2015 1.93 2.20 1.90 2.20 26,218,162
Jul 31, 2015 1.94 1.98 1.92 1.93 7,733,694
Jul 30, 2015 1.94 1.99 1.88 1.93 15,837,969
Jul 29, 2015 1.77 1.99 1.76 1.96 25,582,209
Jul 28, 2015 1.62 1.77 1.62 1.77 14,614,569
Jul 27, 2015 1.67 1.70 1.61 1.62 11,916,468
Jul 24, 2015 1.76 1.77 1.65 1.67 16,478,376
Jul 23, 2015 1.80 1.81 1.75 1.76 10,641,876
Jul 22, 2015 1.80 1.81 1.76 1.79 16,043,360
Jul 21, 2015 1.82 1.83 1.78 1.80 15,034,469
Jul 20, 2015 1.82 1.84 1.77 1.80 12,142,361