Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.66 
    4.15 
    3.65 
 Aug 1, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 3.74 3.84 3.73 3.79 36,157,432
Jul 28, 2014 3.77 3.78 3.68 3.73 31,447,375
Jul 25, 2014 3.73 3.79 3.69 3.76 31,793,650
Jul 24, 2014 3.75 3.80 3.71 3.73 27,967,555
Jul 23, 2014 3.82 3.83 3.75 3.76 31,748,175
Jul 22, 2014 3.82 3.86 3.78 3.80 34,004,819
Jul 21, 2014 3.86 3.87 3.75 3.78 34,219,149
Jul 18, 2014 3.73 3.84 3.67 3.83 137,577,726
Jul 17, 2014 4.66 4.68 4.50 4.57 51,309,835
Jul 16, 2014 4.60 4.77 4.57 4.66 61,927,482
Jul 15, 2014 4.63 4.80 4.41 4.53 156,257,503
Jul 14, 2014 4.44 4.65 4.39 4.64 73,046,037
Jul 11, 2014 4.30 4.40 4.29 4.37 22,425,618
Jul 10, 2014 4.18 4.36 4.14 4.29 39,245,492
Jul 9, 2014 4.21 4.29 4.20 4.23 18,467,376
Jul 8, 2014 4.25 4.30 4.10 4.22 41,685,779
Jul 7, 2014 4.23 4.31 4.21 4.26 21,168,195
Jul 3, 2014 4.36 4.40 4.14 4.24 22,521,686
Jul 2, 2014 4.23 4.35 4.22 4.34 20,486,477
Jul 1, 2014 4.21 4.26 4.17 4.22 29,412,634
Jun 30, 2014 4.12 4.25 4.08 4.19 25,845,516
Jun 27, 2014 4.06 4.11 4.04 4.11 16,043,832
Jun 26, 2014 3.95 4.09 3.94 4.03 21,640,483
Jun 25, 2014 3.95 4.00 3.94 3.96 13,844,703
Jun 24, 2014 4.00 4.07 3.93 3.94 20,402,398
Jun 23, 2014 4.06 4.08 3.90 4.01 49,638,333
Jun 20, 2014 4.34 4.37 4.07 4.10 54,721,590
Jun 19, 2014 4.42 4.45 4.33 4.36 10,889,007
Jun 18, 2014 4.50 4.50 4.35 4.40 14,702,403
Jun 17, 2014 4.41 4.50 4.41 4.47 19,445,026