Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.28 
    3.39 
    2.51 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 1.87 1.90 1.74 1.79 28,127,072
Jul 16, 2015 1.97 2.00 1.87 1.87 20,653,274
Jul 15, 2015 2.07 2.09 1.95 1.96 13,517,822
Jul 14, 2015 2.03 2.06 1.97 2.05 15,812,298
Jul 13, 2015 1.97 1.99 1.95 1.96 9,080,930
Jul 10, 2015 2.00 2.03 1.95 1.96 17,520,833
Jul 9, 2015 2.04 2.06 1.93 1.98 23,378,175
Jul 8, 2015 2.07 2.07 2.01 2.01 15,302,900
Jul 7, 2015 2.04 2.14 2.02 2.09 46,418,656
Jul 6, 2015 2.46 2.54 2.44 2.47 20,349,371
Jul 2, 2015 2.43 2.63 2.39 2.53 31,185,949
Jul 1, 2015 2.47 2.48 2.36 2.42 19,374,972
Jun 30, 2015 2.43 2.43 2.35 2.40 19,381,262
Jun 29, 2015 2.41 2.42 2.31 2.34 22,971,506
Jun 26, 2015 2.54 2.55 2.37 2.47 97,054,249
Jun 25, 2015 2.62 2.66 2.57 2.58 18,360,175
Jun 24, 2015 2.60 2.66 2.57 2.62 17,516,734
Jun 23, 2015 2.62 2.64 2.55 2.61 17,919,551
Jun 22, 2015 2.61 2.67 2.58 2.62 19,410,133
Jun 19, 2015 2.53 2.59 2.46 2.58 25,551,695