Advanced Micro Devices, Inc. Historical Stock Prices

AMD 
$4.29
*  
0.06
1.42%
Get AMD Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading AMD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AMD After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.175  4.36  4.14  4.29 39,244,425
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
05/23/2014 4.03 4.06 3.97 4.02 9,800,173
05/22/2014 4.09 4.09 4.01 4.01 11,869,430
05/21/2014 4.06 4.1 4.05 4.1 13,369,480
05/20/2014 4.09 4.11 4 4.05 15,645,960
05/19/2014 4 4.1 3.96 4.09 18,171,030
05/16/2014 3.95 4.05 3.91 4.02 17,130,980
05/15/2014 3.96 3.98 3.89 3.96 18,000,880
05/14/2014 4.03 4.06 3.98 3.98 10,349,620
05/13/2014 3.99 4.09 3.98 4.03 11,212,280
05/12/2014 3.87 4 3.86 3.97 14,783,080
05/09/2014 3.91 3.93 3.85 3.87 15,971,590
05/08/2014 3.95 4.03 3.91 3.93 14,543,560
05/07/2014 4.04 4.04 3.89 3.97 22,366,630
05/06/2014 4.06 4.13 3.98 4.01 17,897,310
05/05/2014 4.1 4.14 4.06 4.09 8,978,250
05/02/2014 4.17 4.2 4.1 4.12 14,468,610
05/01/2014 4.13 4.24 4.1 4.2 37,749,160
04/30/2014 4 4.1 3.99 4.09 18,232,920
04/29/2014 4.02 4.03 3.96 4.03 14,580,940
04/28/2014 4.09 4.12 3.87 3.96 31,637,530
04/25/2014 4.22 4.26 4.04 4.05 37,672,140
04/24/2014 4.27 4.35 4.2 4.28 27,517,350
04/23/2014 4.28 4.3 4.155 4.25 29,085,050
04/22/2014 4.13 4.31 4.11 4.3 52,698,840
04/21/2014 4.01 4.2 3.955 4.12 102,353,000
04/17/2014 3.78 3.795 3.69 3.69 31,447,520
04/16/2014 3.81 3.83 3.73 3.76 18,078,410
04/15/2014 3.74 3.82 3.715 3.79 21,694,140
04/14/2014 3.72 3.78 3.65 3.71 22,735,060
04/11/2014 3.82 3.85 3.65 3.65 34,356,490
04/10/2014 3.97 4.01 3.84 3.85 21,348,820
04/09/2014 4.01 4.02 3.95 3.98 11,268,830
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?