Advanced Micro Devices, Inc. Common Stock Historical Stock Prices

AMD 
$3.55
*  
0.06
1.66%
Get AMD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AMD now
Exchange: NASDAQ
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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
16:00 3.69 3.69 3.45 3.55 17,695,681
04/28/2016 3.69 3.8 3.6 3.61 20,173,350
04/27/2016 3.55 3.75 3.53 3.73 24,123,980
04/26/2016 3.45 3.75 3.44 3.66 36,265,690
04/25/2016 3.81 3.82 3.31 3.45 80,580,780
04/22/2016 3.19 3.99 3.18 3.99 143,087,900
04/21/2016 2.65 2.7 2.6 2.62 13,457,330
04/20/2016 2.62 2.72 2.61 2.7 7,914,238
04/19/2016 2.78 2.78 2.61 2.62 11,701,290
04/18/2016 2.67 2.8 2.65 2.76 8,935,556
04/15/2016 2.72 2.75 2.68 2.7 7,485,518
04/14/2016 2.77 2.79 2.7 2.72 8,979,330
04/13/2016 2.78 2.82 2.73 2.8 8,047,970
04/12/2016 2.79 2.85 2.76 2.81 16,117,070
04/11/2016 2.76 2.82 2.74 2.76 9,031,849
04/08/2016 2.7 2.76 2.68 2.74 8,483,296
04/07/2016 2.76 2.83 2.61 2.64 13,403,710
04/06/2016 2.75 2.8 2.72 2.8 12,532,990
04/05/2016 2.76 2.84 2.72 2.76 9,638,433
04/04/2016 2.83 2.87 2.8 2.83 5,591,035
04/01/2016 2.79 2.88 2.76 2.83 8,257,526
03/31/2016 2.84 2.88 2.8 2.85 9,068,395
03/30/2016 2.88 2.98 2.85 2.86 14,945,710
03/29/2016 2.74 2.88 2.7 2.86 13,611,540
03/28/2016 2.81 2.84 2.73 2.78 7,683,731
03/24/2016 2.69 2.81 2.62 2.79 10,035,960
03/23/2016 2.8 2.825 2.68 2.68 10,161,830
03/22/2016 2.73 2.85 2.71 2.79 10,315,300
03/21/2016 2.9 2.9 2.75 2.8 13,448,710
03/18/2016 2.8 2.93 2.77 2.93 26,303,210
03/17/2016 2.77 2.81 2.7 2.8 28,999,640
03/16/2016 2.5 2.64 2.49 2.63 12,850,070
03/15/2016 2.67 2.69 2.45 2.49 21,564,540
03/14/2016 2.53 2.75 2.5 2.72 33,838,770
03/11/2016 2.29 2.54 2.29 2.52 21,362,570
03/10/2016 2.29 2.31 2.15 2.26 9,622,544
03/09/2016 2.32 2.35 2.2 2.26 13,076,610
03/08/2016 2.44 2.46 2.3 2.3 10,018,100
03/07/2016 2.36 2.47 2.36 2.47 8,794,854
03/04/2016 2.42 2.5 2.34 2.37 15,431,290
03/03/2016 2.32 2.55 2.295 2.46 22,082,140
03/02/2016 2.2 2.33 2.18 2.32 10,843,670
03/01/2016 2.16 2.2 2.12 2.18 9,009,785
02/29/2016 2.06 2.15 2.05 2.14 11,400,320
02/26/2016 2.04 2.1 2.03 2.07 7,911,456
02/25/2016 2.02 2.04 1.98 2.03 5,614,299
02/24/2016 1.98 2.04 1.93 2.02 6,906,231
02/23/2016 2.04 2.06 1.97 1.97 6,709,579
02/22/2016 1.94 2.04 1.925 2.01 9,893,691
02/19/2016 1.93 1.93 1.83 1.91 7,784,114
02/18/2016 1.93 1.98 1.9 1.91 10,804,010
02/17/2016 1.85 1.94 1.85 1.9 13,765,170
02/16/2016 1.86 1.9 1.82 1.83 11,851,210
02/12/2016 1.89 1.91 1.82 1.83 9,936,910
02/11/2016 1.82 1.94 1.81 1.86 7,858,282
02/10/2016 1.92 1.98 1.83 1.84 9,466,004
02/09/2016 1.89 1.995 1.85 1.9 14,991,010
02/08/2016 1.97 1.98 1.87 1.93 11,581,740
02/05/2016 2.06 2.075 1.98 1.98 7,912,421
02/04/2016 2.06 2.17 2.03 2.09 8,284,518
02/03/2016 2.04 2.075 1.95 2.07 9,978,131
02/02/2016 2.11 2.14 1.96 1.99 11,214,710
02/01/2016 2.17 2.19 2.11 2.14 8,816,117
01/29/2016 2.09 2.2 2.07 2.2 11,998,040
01/28/2016 2.16 2.17 2.07 2.08 7,112,022
01/27/2016 2.08 2.18 2.07 2.13 10,829,200
01/26/2016 2.14 2.15 2.03 2.07 11,095,350
01/25/2016 2.01 2.15 2.01 2.12 13,062,930
01/22/2016 2.11 2.17 1.98 2.02 16,245,520
01/21/2016 1.82 2.18 1.81 2.09 26,382,930
01/20/2016 1.81 1.95 1.75 1.8 29,229,490
01/19/2016 2.08 2.11 1.9 1.95 18,935,550
01/15/2016 2.1 2.13 1.99 2.03 21,190,630
01/14/2016 2.29 2.35 2.21 2.21 15,568,560
01/13/2016 2.4 2.45 2.21 2.25 12,749,290
01/12/2016 2.4 2.46 2.28 2.39 17,979,540
01/11/2016 2.16 2.36 2.12 2.34 19,629,310
01/08/2016 2.36 2.425 2.1 2.14 31,821,770
01/07/2016 2.43 2.48 2.26 2.275 22,177,700
01/06/2016 2.66 2.71 2.47 2.505 23,750,860
01/05/2016 2.77 2.8 2.64 2.75 12,972,230
01/04/2016 2.77 2.82 2.63 2.77 32,356,640
12/31/2015 2.97 3.01 2.87 2.87 11,068,230
12/30/2015 2.99 3.04 2.93 2.98 10,046,410
12/29/2015 3.04 3.06 2.97 3 15,292,210
12/28/2015 2.91 3.02 2.86 3 16,048,590
12/24/2015 2.88 3 2.86 2.92 11,900,890
12/23/2015 2.76 2.94 2.75 2.83 30,365,170
12/22/2015 2.55 2.78 2.54 2.77 24,888,570
12/21/2015 2.47 2.53 2.43 2.53 6,871,914
12/18/2015 2.51 2.55 2.42 2.45 17,704,860
12/17/2015 2.52 2.6 2.52 2.56 11,374,070
12/16/2015 2.39 2.55 2.365 2.54 19,507,030
12/15/2015 2.35 2.43 2.32 2.36 7,319,550
12/14/2015 2.36 2.39 2.3 2.34 7,686,052
12/11/2015 2.41 2.47 2.36 2.36 11,883,770
12/10/2015 2.36 2.5 2.33 2.45 13,067,020
12/09/2015 2.37 2.4 2.32 2.35 8,694,560
12/08/2015 2.34 2.4 2.25 2.39 9,055,612
12/07/2015 2.26 2.36 2.21 2.355 8,473,616
12/04/2015 2.23 2.29 2.21 2.28 4,573,578
12/03/2015 2.25 2.31 2.2 2.23 7,054,734
12/02/2015 2.31 2.335 2.23 2.27 7,501,680
12/01/2015 2.36 2.37 2.31 2.34 5,646,342
11/30/2015 2.34 2.37 2.25 2.36 9,915,362
11/27/2015 2.37 2.38 2.32 2.33 2,606,577
11/25/2015 2.36 2.395 2.31 2.38 6,915,033
11/24/2015 2.2 2.4 2.17 2.34 15,858,610
11/23/2015 2.22 2.24 2.18 2.22 4,862,634
11/20/2015 2.14 2.25 2.13 2.22 10,488,010
11/19/2015 2.1 2.16 2.09 2.14 4,704,259
11/18/2015 1.99 2.15 1.98 2.12 8,802,107
11/17/2015 2.01 2.04 1.97 1.98 5,824,909
11/16/2015 1.99 2.02 1.95 1.99 4,027,291
11/13/2015 1.99 2.04 1.94 1.99 5,919,891
11/12/2015 2.05 2.07 2 2 3,576,405
11/11/2015 2.02 2.09 2.02 2.07 3,530,645
11/10/2015 2.09 2.1 2.02 2.02 6,160,923
11/09/2015 2.15 2.18 2.1 2.11 6,231,234
11/06/2015 2.19 2.21 2.13 2.15 8,996,145
11/05/2015 2.21 2.24 2.17 2.2 4,302,179
11/04/2015 2.27 2.3 2.18 2.2 8,205,318
11/03/2015 2.16 2.29 2.16 2.28 8,704,415
11/02/2015 2.13 2.19 2.11 2.19 5,851,132
10/30/2015 2.14 2.15 2.12 2.12 4,897,116
10/29/2015 2.15 2.18 2.11 2.13 4,496,887
10/28/2015 2.14 2.2 2.12 2.18 6,950,462
10/27/2015 2.12 2.16 2.1 2.15 5,740,686
10/26/2015 2.21 2.21 2.12 2.15 6,313,499
10/23/2015 2.1 2.21 2.1 2.21 9,554,983
10/22/2015 2.1 2.16 2.09 2.14 8,207,419
10/21/2015 2.02 2.12 2.01 2.1 14,961,000
10/20/2015 2 2.03 1.97 2.02 5,574,769
10/19/2015 1.91 2.01 1.91 2.01 10,670,660
10/16/2015 2 2 1.89 1.94 21,271,000
10/15/2015 1.97 2.06 1.95 1.97 27,268,150
10/14/2015 1.92 1.96 1.92 1.95 10,182,280
10/13/2015 1.87 1.94 1.86 1.92 6,687,943
10/12/2015 1.96 1.96 1.85 1.87 7,687,701
10/09/2015 1.92 1.96 1.89 1.96 8,625,861
10/08/2015 1.87 1.9475 1.85 1.93 9,197,867
10/07/2015 1.82 1.87 1.82 1.86 7,858,632
10/06/2015 1.8 1.86 1.8 1.83 8,663,497
10/05/2015 1.82 1.87 1.77 1.8 7,595,260
10/02/2015 1.76 1.83 1.72 1.83 7,138,787
10/01/2015 1.77 1.77 1.72 1.74 5,514,019
09/30/2015 1.7 1.72 1.68 1.72 5,737,704
09/29/2015 1.67 1.69 1.65 1.67 7,004,223
09/28/2015 1.69 1.7 1.66 1.66 5,485,651
09/25/2015 1.75 1.75 1.68 1.71 5,599,242
09/24/2015 1.68 1.73 1.66 1.72 11,244,590
09/23/2015 1.76 1.775 1.69 1.7 9,641,689
09/22/2015 1.8 1.8351 1.715 1.73 9,967,075
09/21/2015 1.87 1.8969 1.81 1.81 5,374,258
09/18/2015 1.87 1.92 1.85 1.87 11,798,440
09/17/2015 1.9 1.94 1.87 1.89 5,824,857
09/16/2015 1.87 1.9 1.85 1.89 4,926,411
09/15/2015 1.84 1.87 1.81 1.86 6,520,445
09/14/2015 2 2 1.81 1.82 16,452,210
09/11/2015 1.88 2.14 1.81 2.01 30,736,690
09/10/2015 1.84 1.88 1.83 1.84 4,290,325
09/09/2015 1.9 1.97 1.83 1.85 12,606,140
09/08/2015 1.85 1.88 1.83 1.88 6,009,499
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
06/03/2015 2.3 2.32 2.28 2.28 8,046,887
06/02/2015 2.26 2.3 2.25 2.3 7,103,022
06/01/2015 2.29 2.3 2.25 2.25 6,779,356
05/29/2015 2.27 2.32 2.25 2.28 7,727,023
05/28/2015 2.28 2.33 2.27 2.27 12,123,430
05/27/2015 2.24 2.28 2.2 2.28 17,413,660
05/26/2015 2.27 2.28 2.22 2.22 10,003,490
05/22/2015 2.3 2.31 2.27 2.28 12,815,880
05/21/2015 2.31 2.35 2.28 2.28 7,119,698
05/20/2015 2.3 2.33 2.28 2.32 6,800,595
05/19/2015 2.36 2.37 2.28 2.28 9,583,275
05/18/2015 2.35 2.36 2.33 2.35 4,681,622
05/15/2015 2.33 2.38 2.32 2.32 8,036,913
05/14/2015 2.38 2.39 2.33 2.33 8,858,710
05/13/2015 2.36 2.38 2.35 2.37 7,249,043
05/12/2015 2.32 2.35 2.3 2.35 10,016,600
05/11/2015 2.31 2.35 2.31 2.32 10,043,790
05/08/2015 2.33 2.36 2.3 2.31 9,758,803
05/07/2015 2.32 2.32 2.26 2.32 15,012,520
05/06/2015 2.29 2.305 2.24 2.29 18,491,600
05/05/2015 2.34 2.34 2.25 2.28 12,367,660
05/04/2015 2.31 2.36 2.3 2.31 9,664,705
05/01/2015 2.26 2.31 2.25 2.31 11,654,300
04/30/2015 2.28 2.31 2.26 2.26 11,462,370
04/29/2015 2.3 2.33 2.27 2.28 11,867,040
04/28/2015 2.36 2.37 2.31 2.31 11,428,850
*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?