Historical Stock Prices

AMD 
$1.82
*  
0.03
1.68%
Get AMD Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading AMD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 1.76 1.84 1.76 1.82 6,723,794
09/03/2015 1.76 1.85 1.76 1.79 7,154,181
09/02/2015 1.75 1.77 1.72 1.77 6,302,617
09/01/2015 1.77 1.82 1.71 1.71 8,446,010
08/31/2015 1.82 1.87 1.79 1.81 6,513,566
08/28/2015 1.75 1.87 1.75 1.85 10,921,540
08/27/2015 1.74 1.835 1.74 1.78 11,834,720
08/26/2015 1.69 1.73 1.66 1.72 10,708,420
08/25/2015 1.82 1.82 1.66 1.66 12,073,250
08/24/2015 1.69 1.83 1.65 1.75 17,217,370
08/21/2015 1.68 1.8 1.68 1.78 12,518,960
08/20/2015 1.79 1.8 1.7 1.7 13,745,160
08/19/2015 1.8 1.81 1.76 1.8 7,441,178
08/18/2015 1.79 1.82 1.75 1.8 9,751,510
08/17/2015 1.82 1.88 1.795 1.8 9,048,949
08/14/2015 1.8 1.85 1.79 1.84 6,182,510
08/13/2015 1.9 1.91 1.79 1.79 7,838,435
08/12/2015 1.88 1.93 1.84 1.9 8,524,768
08/11/2015 1.91 1.93 1.88 1.9 7,470,926
08/10/2015 1.92 1.98 1.82 1.93 29,750,000
08/07/2015 2.1 2.14 2.06 2.09 7,666,911
08/06/2015 2.15 2.17 2.1 2.11 9,475,520
08/05/2015 2.11 2.21 2.1 2.16 13,235,970
08/04/2015 2.18 2.18 2.05 2.13 14,281,870
08/03/2015 1.93 2.2 1.9 2.2 25,929,210
07/31/2015 1.94 1.985 1.92 1.93 7,732,694
07/30/2015 1.94 1.99 1.88 1.93 15,837,440
07/29/2015 1.77 1.99 1.76 1.96 25,426,480
07/28/2015 1.62 1.77 1.62 1.77 14,587,100
07/27/2015 1.67 1.7 1.61 1.62 11,907,530
07/24/2015 1.76 1.77 1.65 1.67 16,042,430
07/23/2015 1.8 1.81 1.75 1.76 10,612,790
07/22/2015 1.8 1.81 1.76 1.79 15,993,970
07/21/2015 1.82 1.83 1.78 1.8 14,982,920
07/20/2015 1.82 1.84 1.77 1.8 12,126,610
07/17/2015 1.87 1.9 1.74 1.79 28,115,700
07/16/2015 1.97 2 1.87 1.87 20,489,440
07/15/2015 2.07 2.09 1.95 1.96 13,509,620
07/14/2015 2.03 2.06 1.97 2.05 15,809,520
07/13/2015 1.97 1.99 1.95 1.96 9,049,715
07/10/2015 2 2.03 1.95 1.96 17,493,980
07/09/2015 2.04 2.06 1.93 1.98 23,364,680
07/08/2015 2.07 2.07 2.01 2.01 15,111,470
07/07/2015 2.04 2.14 2.02 2.09 46,356,660
07/06/2015 2.46 2.54 2.44 2.47 19,882,970
07/02/2015 2.43 2.63 2.39 2.53 31,176,340
07/01/2015 2.47 2.48 2.36 2.42 19,358,450
06/30/2015 2.43 2.43 2.35 2.4 19,368,380
06/29/2015 2.41 2.42 2.31 2.34 22,845,720
06/26/2015 2.54 2.55 2.37 2.47 97,045,670
06/25/2015 2.62 2.66 2.57 2.58 18,345,790
06/24/2015 2.6 2.66 2.5699 2.62 17,512,840
06/23/2015 2.62 2.64 2.55 2.61 17,900,880
06/22/2015 2.61 2.67 2.58 2.62 19,399,200
06/19/2015 2.53 2.59 2.46 2.58 25,471,000
06/18/2015 2.5 2.59 2.48 2.52 25,393,210
06/17/2015 2.37 2.54 2.35 2.47 27,478,700
06/16/2015 2.32 2.37 2.32 2.35 9,781,194
06/15/2015 2.32 2.35 2.29 2.32 8,621,427
06/12/2015 2.31 2.33 2.3 2.31 4,553,446
06/11/2015 2.34 2.35 2.31 2.32 7,670,984
06/10/2015 2.31 2.35 2.3 2.32 8,158,497
06/09/2015 2.35 2.36 2.28 2.29 12,279,660
06/08/2015 2.31 2.33 2.29 2.31 6,208,936
06/05/2015 2.31 2.34 2.29 2.33 7,349,656
06/04/2015 2.28 2.33 2.26 2.33 11,491,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?