Historical Stock Prices

AMD 
$2.53
*  
0.11
4.55%
Get AMD Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
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
04/27/2015 2.3 2.36 2.29 2.34 13,476,680
04/24/2015 2.36 2.38 2.3 2.3 14,990,940
04/23/2015 2.28 2.36 2.26 2.33 15,125,260
04/22/2015 2.35 2.36 2.25 2.28 27,614,960
04/21/2015 2.53 2.53 2.35 2.35 31,241,710
04/20/2015 2.56 2.57 2.45 2.49 29,147,160
04/17/2015 2.535 2.58 2.45 2.575 53,122,450
04/16/2015 2.72 2.94 2.7 2.87 28,179,120
04/15/2015 2.7 2.74 2.65 2.7 15,252,720
04/14/2015 2.77 2.79 2.65 2.67 13,346,730
04/13/2015 2.76 2.8 2.73 2.78 8,387,343
04/10/2015 2.74 2.78 2.73 2.76 6,174,922
04/09/2015 2.69 2.75 2.69 2.72 7,114,736
04/08/2015 2.68 2.74 2.68 2.71 4,348,785
04/07/2015 2.7 2.74 2.69 2.7 5,729,175
04/06/2015 2.68 2.73 2.68 2.7 8,047,911
04/02/2015 2.66 2.7 2.65 2.69 7,045,863
04/01/2015 2.66 2.75 2.65 2.69 11,235,510
03/31/2015 2.66 2.7 2.65 2.68 7,024,181
03/30/2015 2.73 2.76 2.655 2.7 8,557,807
03/27/2015 2.7 2.8 2.63 2.72 16,818,630
03/26/2015 2.59 2.7 2.53 2.65 28,196,150
03/25/2015 2.78 2.79 2.56 2.63 26,953,530
03/24/2015 2.85 2.85 2.76 2.79 8,696,232
03/23/2015 2.81 2.85 2.8 2.84 7,420,847
03/20/2015 2.76 2.8 2.74 2.8 10,758,700
03/19/2015 2.76 2.78 2.73 2.74 8,781,601
03/18/2015 2.77 2.82 2.72 2.75 11,382,790
03/17/2015 2.75 2.795 2.7399 2.77 7,741,149
03/16/2015 2.75 2.81 2.75 2.76 6,130,375
03/13/2015 2.74 2.78 2.71 2.75 8,098,865
03/12/2015 2.76 2.79 2.715 2.76 13,825,140
03/11/2015 2.92 2.945 2.8 2.84 11,750,480
03/10/2015 2.97 2.98 2.92 2.92 10,276,840
03/09/2015 2.92 2.98 2.9 2.93 12,262,970
03/06/2015 2.96 2.99 2.83 2.92 16,785,240
03/05/2015 3.1 3.1 2.98 2.98 11,471,770
03/04/2015 3.14 3.14 3.01 3.05 12,113,840
03/03/2015 3.2 3.23 3.13 3.14 8,644,947
03/02/2015 3.13 3.23 3.11 3.21 15,629,320
02/27/2015 3.07 3.12 3.07 3.11 7,149,149
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
11/25/2014 2.84 2.86 2.76 2.83 11,071,560
11/24/2014 2.8 2.85 2.8 2.83 12,292,640
11/21/2014 2.72 2.77 2.71 2.77 11,310,550
11/20/2014 2.6 2.72 2.59 2.69 15,043,310
11/19/2014 2.68 2.68 2.61 2.63 10,318,360
11/18/2014 2.69 2.73 2.63 2.65 14,956,310
11/17/2014 2.62 2.69 2.61 2.67 12,591,610
11/14/2014 2.675 2.7 2.61 2.61 12,345,720
11/13/2014 2.71 2.74 2.65 2.66 10,908,430
11/12/2014 2.73 2.75 2.65 2.71 15,858,140
11/11/2014 2.78 2.79 2.72 2.73 8,113,460
11/10/2014 2.78 2.81 2.75 2.76 12,591,390
11/07/2014 2.77 2.8 2.76 2.78 7,292,980
11/06/2014 2.78 2.8 2.75 2.76 8,929,950
11/05/2014 2.85 2.87 2.77 2.8 9,633,141
11/04/2014 2.9 2.905 2.75 2.83 12,524,310
11/03/2014 2.81 2.9 2.81 2.87 11,733,620
10/31/2014 2.79 2.83 2.75 2.8 14,693,080
10/30/2014 2.79 2.79 2.7 2.75 13,287,070
10/29/2014 2.75 2.81 2.73 2.77 15,600,870
10/28/2014 2.69 2.77 2.67 2.72 22,875,480
10/27/2014 2.68 2.71 2.65 2.66 13,296,570
10/24/2014 2.69 2.73 2.67 2.68 11,945,350
10/23/2014 2.68 2.71 2.6497 2.69 23,730,660
10/22/2014 2.79 2.795 2.64 2.64 23,005,310
10/21/2014 2.695 2.78 2.68 2.77 24,021,120
10/20/2014 2.791 2.795 2.6 2.67 28,699,850
10/17/2014 2.67 2.86 2.66 2.72 75,804,630
10/16/2014 2.56 2.715 2.54 2.64 38,604,690
10/15/2014 2.62 2.705 2.54 2.61 36,155,290
10/14/2014 2.61 2.75 2.6 2.62 39,925,880
10/13/2014 2.78 2.845 2.73 2.74 38,102,460
10/10/2014 2.95 2.95 2.71 2.72 40,991,890
10/09/2014 3.03 3.2 2.94 2.95 69,483,640
10/08/2014 3.3 3.3052 3.18 3.28 27,327,850
10/07/2014 3.35 3.38 3.28 3.28 17,538,010
10/06/2014 3.415 3.44 3.3 3.36 17,862,280
10/03/2014 3.43 3.46 3.37 3.4 16,754,590
10/02/2014 3.37 3.44 3.28 3.39 27,631,990
10/01/2014 3.39 3.42 3.3 3.35 33,645,920
09/30/2014 3.56 3.58 3.4 3.41 55,675,210
09/29/2014 3.56 3.66 3.54 3.55 26,832,500
09/26/2014 3.63 3.67 3.6 3.6 12,829,230
09/25/2014 3.7 3.72 3.6 3.63 17,506,030
09/24/2014 3.71 3.75 3.69 3.7 11,694,850
09/23/2014 3.76 3.79 3.69 3.69 16,277,180
09/22/2014 3.81 3.83 3.75 3.76 14,201,380
09/19/2014 3.93 3.94 3.81 3.81 22,716,630
09/18/2014 3.88 3.94 3.695 3.88 16,059,280
09/17/2014 3.82 3.88 3.8 3.82 24,880,130
09/16/2014 3.89 3.9 3.795 3.81 40,019,180
09/15/2014 3.98 4.02 3.9 3.91 18,257,030
09/12/2014 4.06 4.11 3.96 3.96 14,120,910
09/11/2014 4.03 4.08 4.02 4.08 8,086,371
09/10/2014 4.08 4.11 4.01 4.08 13,276,840
09/09/2014 4.15 4.16 4.08 4.08 8,950,417
09/08/2014 4.13 4.18 4.1 4.13 8,396,168
09/05/2014 4.17 4.19 4.15 4.15 6,630,243
09/04/2014 4.185 4.25 4.15 4.15 12,790,300
09/03/2014 4.17 4.23 4.17 4.19 9,596,869
09/02/2014 4.16 4.25 4.15 4.16 12,588,260
08/29/2014 4.15 4.19 4.14 4.17 7,329,811
08/28/2014 4.14 4.19 4.07 4.14 10,331,440
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
*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?