Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    3.98 
    3.29 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 2.81 2.84 2.80 2.84 10,560,747
Nov 25, 2014 2.84 2.86 2.76 2.83 11,073,557
Nov 24, 2014 2.80 2.85 2.80 2.83 12,293,891
Nov 21, 2014 2.72 2.77 2.71 2.77 11,311,580
Nov 20, 2014 2.60 2.72 2.59 2.69 15,043,856
Nov 19, 2014 2.68 2.68 2.61 2.63 10,323,256
Nov 18, 2014 2.69 2.73 2.63 2.65 14,975,259
Nov 17, 2014 2.62 2.69 2.61 2.67 12,593,812
Nov 14, 2014 2.68 2.70 2.61 2.61 12,373,026
Nov 13, 2014 2.71 2.74 2.65 2.66 10,915,428
Nov 12, 2014 2.73 2.75 2.65 2.71 15,875,393
Nov 11, 2014 2.78 2.79 2.72 2.73 8,113,460
Nov 10, 2014 2.78 2.81 2.75 2.76 12,593,116
Nov 7, 2014 2.77 2.80 2.76 2.78 7,293,780
Nov 6, 2014 2.78 2.80 2.75 2.76 8,932,899
Nov 5, 2014 2.85 2.87 2.77 2.80 9,635,141
Nov 4, 2014 2.90 2.90 2.75 2.83 12,524,608
Nov 3, 2014 2.81 2.90 2.81 2.87 11,739,620
Oct 31, 2014 2.79 2.83 2.75 2.80 14,704,782
Oct 30, 2014 2.79 2.79 2.70 2.75 13,026,110
Oct 29, 2014 2.75 2.81 2.73 2.77 15,601,066
Oct 28, 2014 2.69 2.77 2.67 2.72 22,879,276
Oct 27, 2014 2.68 2.71 2.65 2.66 13,307,479
Oct 24, 2014 2.69 2.73 2.67 2.68 11,952,802
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