Advanced Micro Devices, Inc. Historical Stock Prices

AMD 
$3.105
*  
0.025
0.81%
Get AMD Alerts
*Delayed - data as of Feb. 27, 2015 11:45 ET  -  Find a broker to begin trading AMD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMD Real Time
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:45  3.07  3.12  3.07  3.105 2,951,135
02/26/2015 3.1 3.125 3.06 3.08 8,680,872
02/25/2015 3.08 3.14 3.06 3.1 6,151,341
02/24/2015 3.06 3.115 3.02 3.11 10,901,380
02/23/2015 3.05 3.1 3.03 3.06 6,318,836
02/20/2015 3.03 3.13 3.02 3.06 10,667,420
02/19/2015 3.06 3.08 3.01 3.055 6,565,546
02/18/2015 3.11 3.135 3.06 3.08 7,282,617
02/17/2015 3.16 3.17 3.08 3.11 8,674,560
02/13/2015 3.13 3.18 3.11 3.15 9,585,105
02/12/2015 3.08 3.15 3.05 3.12 12,972,490
02/11/2015 3.03 3.1 3 3.07 11,739,790
02/10/2015 3.07 3.1 3.01 3.04 13,955,380
02/09/2015 3.03 3.07 2.93 3.04 24,111,050
02/06/2015 3.2 3.21 3 3.03 38,132,570
02/05/2015 2.88 3.37 2.87 3.31 73,180,050
02/04/2015 2.78 2.92 2.76 2.85 34,828,280
02/03/2015 2.7 2.8 2.68 2.76 22,588,940
02/02/2015 2.69 2.75 2.65 2.67 25,623,000
01/30/2015 2.56 2.6 2.51 2.57 12,908,080
01/29/2015 2.63 2.69 2.51 2.61 17,790,200
01/28/2015 2.71 2.75 2.6 2.63 24,777,570
01/27/2015 2.58 2.84 2.56 2.7 51,802,420
01/26/2015 2.44 2.64 2.44 2.61 36,557,460
01/23/2015 2.48 2.5 2.43 2.45 11,104,020
01/22/2015 2.42 2.5 2.37 2.47 36,166,280
01/21/2015 2.18 2.45 2.14 2.45 46,522,910
01/20/2015 2.39 2.43 2.19 2.24 56,671,860
01/16/2015 2.52 2.53 2.39 2.39 30,172,610
01/15/2015 2.62 2.65 2.49 2.52 17,718,760
01/14/2015 2.6 2.66 2.58 2.63 9,986,012
01/13/2015 2.64 2.68 2.6 2.66 17,886,250
01/12/2015 2.62 2.64 2.55 2.63 9,970,828
01/09/2015 2.63 2.64 2.58 2.63 8,907,568
01/08/2015 2.59 2.645 2.56 2.61 11,128,830
01/07/2015 2.63 2.65 2.54 2.58 12,373,330
01/06/2015 2.65 2.66 2.55 2.63 13,916,650
01/05/2015 2.67 2.7 2.64 2.66 8,836,156
01/02/2015 2.7 2.73 2.64 2.69 8,308,172
12/31/2014 2.64 2.7 2.64 2.67 11,176,420
12/30/2014 2.64 2.695 2.63 2.63 7,779,228
12/29/2014 2.64 2.66 2.63 2.66 8,526,993
12/26/2014 2.65 2.685 2.65 2.65 4,025,955
12/24/2014 2.63 2.7 2.63 2.65 4,624,005
12/23/2014 2.69 2.72 2.66 2.67 8,276,449
12/22/2014 2.55 2.68 2.52 2.66 15,029,630
12/19/2014 2.53 2.57 2.51 2.57 14,681,910
12/18/2014 2.58 2.59 2.54 2.55 12,396,250
12/17/2014 2.5 2.57 2.46 2.55 12,521,260
12/16/2014 2.44 2.53 2.42 2.5 17,049,330
12/15/2014 2.52 2.6 2.46 2.47 19,624,310
12/12/2014 2.46 2.55 2.35 2.52 21,209,540
12/11/2014 2.51 2.54 2.46 2.49 10,149,260
12/10/2014 2.58 2.58 2.46 2.48 17,683,630
12/09/2014 2.55 2.59 2.49 2.59 22,918,520
12/08/2014 2.65 2.68 2.52 2.58 25,392,300
12/05/2014 2.69 2.7 2.66 2.66 9,445,695
12/04/2014 2.75 2.75 2.66 2.69 15,538,960
12/03/2014 2.71 2.82 2.69 2.74 18,256,490
12/02/2014 2.69 2.71 2.61 2.68 12,437,740
12/01/2014 2.77 2.79 2.64 2.67 16,013,070
11/28/2014 2.85 2.85 2.77 2.79 5,665,011
11/26/2014 2.81 2.84 2.8 2.84 10,553,450
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?