Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    4.64 
    3.91 
    3.19 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 3.78 3.80 3.69 3.69 32,048,060
Apr 16, 2014 3.81 3.83 3.73 3.76 18,173,275
Apr 15, 2014 3.74 3.82 3.72 3.79 21,754,258
Apr 14, 2014 3.72 3.78 3.65 3.71 22,736,913
Apr 11, 2014 3.82 3.85 3.65 3.65 34,428,811
Apr 10, 2014 3.97 4.01 3.84 3.85 21,364,259
Apr 9, 2014 4.01 4.02 3.95 3.98 11,276,634
Apr 8, 2014 3.89 4.00 3.83 3.99 17,345,569
Apr 7, 2014 3.98 3.99 3.83 3.88 24,874,646
Apr 4, 2014 4.03 4.11 3.92 4.01 23,426,954
Apr 3, 2014 4.07 4.10 3.97 4.00 16,802,336
Apr 2, 2014 4.12 4.12 4.06 4.06 14,839,491
Apr 1, 2014 4.04 4.10 4.02 4.07 18,778,751
Mar 31, 2014 3.93 4.02 3.90 4.01 15,385,970
Mar 28, 2014 3.93 3.97 3.87 3.88 13,189,192
Mar 27, 2014 3.99 4.07 3.87 3.91 24,531,988
Mar 26, 2014 4.08 4.10 4.02 4.05 14,808,603
Mar 25, 2014 4.09 4.12 4.02 4.05 14,517,029
Mar 24, 2014 4.05 4.14 3.98 4.05 20,670,291
Mar 21, 2014 4.07 4.14 4.01 4.04 23,985,330
Mar 20, 2014 3.96 4.05 3.90 4.05 23,600,569
Mar 19, 2014 3.91 4.00 3.90 3.98 28,516,911
Mar 18, 2014 3.82 3.91 3.81 3.89 15,273,746
Mar 17, 2014 3.88 3.91 3.78 3.80 20,004,146
Mar 14, 2014 3.84 3.90 3.82 3.85 18,169,146
Mar 13, 2014 3.94 3.99 3.84 3.86 19,802,985
Mar 12, 2014 3.86 3.93 3.85 3.91 14,745,331
Mar 11, 2014 3.86 4.01 3.83 3.85 34,992,924
Mar 10, 2014 4.04 4.06 3.80 3.81 42,225,664
Mar 7, 2014 3.75 4.02 3.75 3.95 55,470,575