Advanced Micro Devices, Inc. historical prices

   Watch this stock

Historical chart

    3.21 
    2.68 
    2.15 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 1.89 1.91 1.82 1.83 9,957,298
Feb 11, 2016 1.82 1.94 1.81 1.86 7,856,550
Feb 10, 2016 1.92 1.98 1.83 1.84 9,464,610
Feb 9, 2016 1.89 2.00 1.85 1.90 14,626,583
Feb 8, 2016 1.97 1.98 1.87 1.93 11,541,676
Feb 5, 2016 2.06 2.08 1.98 1.98 7,834,075
Feb 4, 2016 2.06 2.17 2.03 2.09 8,278,563
Feb 3, 2016 2.04 2.08 1.95 2.07 9,975,691
Feb 2, 2016 2.11 2.14 1.96 1.99 11,209,966
Feb 1, 2016 2.17 2.19 2.11 2.14 8,816,117
Jan 29, 2016 2.09 2.20 2.07 2.20 11,865,434
Jan 28, 2016 2.16 2.17 2.07 2.08 7,112,022
Jan 27, 2016 2.08 2.18 2.07 2.13 10,844,745
Jan 26, 2016 2.14 2.15 2.03 2.07 11,092,923
Jan 25, 2016 2.01 2.15 2.01 2.12 13,039,359
Jan 22, 2016 2.11 2.17 1.98 2.02 16,245,515
Jan 21, 2016 1.82 2.18 1.81 2.09 26,371,831
Jan 20, 2016 1.81 1.95 1.75 1.80 29,215,736
Jan 19, 2016 2.08 2.11 1.90 1.95 18,809,902
Jan 15, 2016 2.10 2.13 1.99 2.03 21,181,637
Jan 14, 2016 2.29 2.35 2.21 2.21 15,561,379
Jan 13, 2016 2.40 2.45 2.21 2.25 12,708,118
Jan 12, 2016 2.40 2.46 2.28 2.39 17,986,135
Jan 11, 2016 2.16 2.36 2.12 2.34 19,629,314
Jan 8, 2016 2.36 2.42 2.10 2.14 31,822,424
Jan 7, 2016 2.43 2.48 2.26 2.28 22,203,514
Jan 6, 2016 2.66 2.71 2.47 2.50 23,759,374
Jan 5, 2016 2.77 2.80 2.64 2.75 12,972,260
Jan 4, 2016 2.77 2.82 2.63 2.77 32,333,594
Dec 31, 2015 2.97 3.01 2.87 2.87 11,086,106