Advanced Micro Devices, Inc. Historical Stock Prices

AMD 
$4.16
*  
0.03
0.72%
Get AMD Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading AMD now
Exchange: NYSE
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.20  4.21  4.15  4.16 7,305,274
08/27/2014 4.2 4.21 4.15 4.16 7,304,374
08/26/2014 4.17 4.22 4.13 4.19 9,169,418
08/25/2014 4.27 4.27 4.18 4.18 8,998,241
08/22/2014 4.22 4.28 4.21 4.25 8,364,666
08/21/2014 4.29 4.29 4.21 4.24 11,937,900
08/20/2014 4.25 4.32 4.22 4.28 11,986,560
08/19/2014 4.2 4.3 4.2 4.27 23,201,470
08/18/2014 4.14 4.22 4.14 4.21 45,381,080
08/15/2014 4.12 4.14 4.07 4.13 33,349,190
08/14/2014 4.1 4.17 4.075 4.08 26,147,060
08/13/2014 4.08 4.15 4.03 4.11 30,396,790
08/12/2014 4.12 4.14 4.08 4.08 27,350,150
08/11/2014 4.03 4.19 3.99 4.14 29,560,460
08/08/2014 4.1 4.15 4.05 4.12 27,166,950
08/07/2014 4.14 4.1997 4.07 4.1 32,710,980
08/06/2014 4.06 4.14 4.03 4.12 16,271,150
08/05/2014 3.99 4.11 3.97 4.08 40,329,770
08/04/2014 3.97 4.02 3.93 4 21,361,900
08/01/2014 3.91 4.015 3.87 3.97 33,526,870
07/31/2014 3.8 3.99 3.78 3.91 111,968,600
07/30/2014 3.82 3.88 3.77 3.82 42,863,020
07/29/2014 3.74 3.84 3.73 3.79 35,962,510
07/28/2014 3.77 3.78 3.68 3.73 31,418,900
07/25/2014 3.73 3.79 3.69 3.76 31,603,430
07/24/2014 3.75 3.8 3.71 3.73 27,808,530
07/23/2014 3.82 3.83 3.75 3.76 31,619,010
07/22/2014 3.82 3.86 3.78 3.8 33,652,040
07/21/2014 3.86 3.87 3.75 3.78 34,111,500
07/18/2014 3.73 3.84 3.67 3.83 137,034,500
07/17/2014 4.66 4.68 4.5 4.57 48,897,820
07/16/2014 4.6 4.77 4.57 4.66 61,560,630
07/15/2014 4.63 4.8 4.41 4.53 156,094,200
07/14/2014 4.44 4.65 4.39 4.64 72,964,740
07/11/2014 4.3 4.4 4.29 4.37 22,304,540
07/10/2014 4.18 4.36 4.14 4.29 39,243,940
07/09/2014 4.21 4.29 4.2 4.23 18,458,970
07/08/2014 4.25 4.3 4.1 4.22 41,601,520
07/07/2014 4.23 4.31 4.21 4.26 21,165,500
07/03/2014 4.36 4.4 4.14 4.24 22,521,690
07/02/2014 4.23 4.35 4.22 4.34 20,325,220
07/01/2014 4.21 4.26 4.17 4.22 29,280,230
06/30/2014 4.12 4.25 4.08 4.19 25,850,240
06/27/2014 4.06 4.11 4.04 4.11 15,809,510
06/26/2014 3.95 4.09 3.94 4.03 21,558,880
06/25/2014 3.95 4 3.94 3.96 13,807,700
06/24/2014 4.005 4.07 3.93 3.94 20,367,790
06/23/2014 4.06 4.075 3.9 4.01 49,632,800
06/20/2014 4.34 4.37 4.07 4.1 54,668,490
06/19/2014 4.42 4.45 4.33 4.36 10,879,400
06/18/2014 4.5 4.5 4.35 4.4 14,680,460
06/17/2014 4.41 4.5 4.41 4.47 19,406,680
06/16/2014 4.26 4.44 4.26 4.44 26,172,210
06/13/2014 4.36 4.39 4.24 4.28 17,726,290
06/12/2014 4.33 4.44 4.28 4.29 26,616,090
06/11/2014 4.18 4.3 4.17 4.29 20,579,550
06/10/2014 4.1 4.23 4.1 4.2 28,302,000
06/09/2014 4.05 4.1 4.04 4.07 7,596,192
06/06/2014 4.09 4.11 4.06 4.06 8,465,954
06/05/2014 4.04 4.09 4.02 4.08 13,700,100
06/04/2014 3.93 4.05 3.93 4.04 13,257,420
06/03/2014 3.96 3.975 3.92 3.94 10,842,550
06/02/2014 4.03 4.03 3.94 3.97 10,859,500
05/30/2014 4.02 4.03 3.98 4 10,030,640
05/29/2014 4.02 4.06 4.01 4.03 8,876,228
05/28/2014 4.04 4.06 3.99 4 12,290,070
05/27/2014 4.05 4.06 4.03 4.04 6,911,519
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?