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:
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.175  4.36  4.14  4.29 39,244,875
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
04/08/2014 3.89 4 3.83 3.99 17,339,070
04/07/2014 3.98 3.99 3.83 3.88 24,800,580
04/04/2014 4.03 4.11 3.92 4.01 23,367,050
04/03/2014 4.07 4.1 3.97 4 16,780,420
04/02/2014 4.12 4.12 4.06 4.06 14,834,590
04/01/2014 4.04 4.1 4.02 4.07 18,711,230
03/31/2014 3.93 4.02 3.9 4.01 15,380,930
03/28/2014 3.93 3.97 3.87 3.88 13,183,890
03/27/2014 3.99 4.07 3.87 3.91 24,502,100
03/26/2014 4.08 4.1 4.02 4.05 14,799,680
03/25/2014 4.09 4.12 4.02 4.05 14,384,080
03/24/2014 4.05 4.14 3.98 4.05 20,669,450
03/21/2014 4.07 4.14 4.01 4.04 23,860,830
03/20/2014 3.96 4.05 3.9 4.05 23,564,500
03/19/2014 3.91 4 3.9 3.98 28,453,300
03/18/2014 3.82 3.91 3.81 3.89 15,266,520
03/17/2014 3.88 3.91 3.78 3.8 19,914,580
03/14/2014 3.84 3.9 3.82 3.85 18,161,540
03/13/2014 3.94 3.99 3.84 3.86 19,770,480
03/12/2014 3.86 3.93 3.85 3.91 14,690,990
03/11/2014 3.86 4.01 3.83 3.85 34,951,440
03/10/2014 4.04 4.06 3.8 3.81 42,134,890
03/07/2014 3.75 4.02 3.75 3.95 55,435,800
03/06/2014 3.72 3.745 3.71 3.73 10,706,080
03/05/2014 3.7 3.73 3.69 3.71 10,740,170
03/04/2014 3.7 3.73 3.68 3.7 10,516,100
03/03/2014 3.66 3.7 3.6 3.67 19,555,810
02/28/2014 3.73 3.77 3.7 3.71 14,643,240
02/27/2014 3.69 3.77 3.68 3.71 18,218,050
02/26/2014 3.7 3.72 3.63 3.7 13,211,680
02/25/2014 3.73 3.735 3.66 3.69 9,173,451
02/24/2014 3.71 3.73 3.7 3.71 10,717,900
02/21/2014 3.71 3.75 3.66 3.69 13,606,810
02/20/2014 3.72 3.75 3.66 3.69 13,276,080
02/19/2014 3.7 3.74 3.68 3.72 14,175,530
02/18/2014 3.69 3.72 3.65 3.7 11,956,700
02/14/2014 3.7 3.72 3.64 3.69 12,405,900
02/13/2014 3.64 3.71 3.64 3.7 13,368,550
02/12/2014 3.71 3.73 3.63 3.69 18,321,310
02/11/2014 3.66 3.75 3.65 3.7 34,198,080
02/10/2014 3.5 3.64 3.45 3.63 21,241,120
02/07/2014 3.46 3.5 3.42 3.47 23,135,300
02/06/2014 3.32 3.46 3.32 3.41 16,072,860
02/05/2014 3.36 3.37 3.2915 3.31 14,858,900
02/04/2014 3.35 3.43 3.3 3.37 22,681,000
02/03/2014 3.43 3.44 3.33 3.33 22,278,150
01/31/2014 3.45 3.47 3.43 3.43 13,602,150
01/30/2014 3.51 3.52 3.45 3.48 17,111,230
01/29/2014 3.52 3.56 3.45 3.48 21,765,000
01/28/2014 3.43 3.57 3.41 3.54 27,959,420
01/27/2014 3.48 3.49 3.35 3.41 31,330,130
01/24/2014 3.6 3.61 3.41 3.47 48,321,490
01/23/2014 3.67 3.68 3.58 3.62 29,841,660
01/22/2014 3.79 3.82 3.66 3.67 86,329,010
01/21/2014 4.31 4.34 4.13 4.17 58,180,190
01/17/2014 4.15 4.35 4.11 4.18 45,842,720
01/16/2014 4.5 4.51 4.32 4.38 46,975,590
01/15/2014 4.34 4.6 4.32 4.47 66,603,880
01/14/2014 4.14 4.3 4.13 4.3 42,434,780
01/13/2014 4.19 4.2 4.09 4.13 22,856,060
01/10/2014 4.09 4.2 4.07 4.17 20,840,770
01/09/2014 4.2 4.23 4.05 4.09 30,667,580
01/08/2014 4.23 4.26 4.14 4.18 30,678,740
01/07/2014 4.19 4.25 4.11 4.18 42,930,940
01/06/2014 4.01 4.18 3.99 4.13 42,388,340
01/03/2014 3.98 4 3.88 4 22,887,160
01/02/2014 3.85 3.98 3.84 3.95 20,548,430
12/31/2013 3.87 3.88 3.83 3.87 12,347,840
12/30/2013 3.79 3.88 3.78 3.85 17,432,700
12/27/2013 3.82 3.829 3.76 3.78 8,236,660
12/26/2013 3.8 3.85 3.79 3.8 9,875,522
12/24/2013 3.77 3.8 3.75 3.77 5,798,855
12/23/2013 3.74 3.78 3.72 3.75 14,494,760
12/20/2013 3.64 3.7 3.64 3.69 12,762,650
12/19/2013 3.64 3.68 3.5959 3.65 10,418,340
12/18/2013 3.64 3.67 3.6 3.65 12,621,370
12/17/2013 3.6 3.67 3.58 3.65 14,823,530
12/16/2013 3.64 3.66 3.51 3.59 22,204,680
12/13/2013 3.7 3.72 3.6467 3.69 9,059,569
12/12/2013 3.68 3.75 3.645 3.69 9,950,604
12/11/2013 3.74 3.77 3.66 3.68 13,428,020
12/10/2013 3.63 3.78 3.6 3.72 29,549,780
12/09/2013 3.66 3.7 3.63 3.63 10,449,820
12/06/2013 3.67 3.7 3.63 3.66 15,793,610
12/05/2013 3.56 3.65 3.55 3.64 14,421,130
12/04/2013 3.57 3.63 3.48 3.57 21,608,240
12/03/2013 3.64 3.71 3.58 3.62 23,323,170
12/02/2013 3.65 3.7 3.56 3.66 24,093,160
11/29/2013 3.6 3.68 3.58 3.64 15,448,410
11/27/2013 3.475 3.58 3.46 3.56 19,861,240
11/26/2013 3.42 3.48 3.4 3.45 16,956,760
11/25/2013 3.36 3.4 3.34 3.39 11,562,630
11/22/2013 3.38 3.39 3.325 3.34 11,296,940
11/21/2013 3.43 3.44 3.35 3.37 13,646,250
11/20/2013 3.44 3.46 3.4 3.42 9,913,561
11/19/2013 3.46 3.48 3.36 3.42 20,115,540
11/18/2013 3.53 3.54 3.47 3.47 13,048,630
11/15/2013 3.53 3.53 3.48 3.5 11,570,830
11/14/2013 3.55 3.57 3.47 3.52 15,110,240
11/13/2013 3.5 3.55 3.46 3.54 28,886,180
11/12/2013 3.34 3.45 3.33 3.44 20,070,950
11/11/2013 3.29 3.34 3.25 3.34 12,981,290
11/08/2013 3.26 3.29 3.2 3.27 12,038,640
11/07/2013 3.33 3.33 3.23 3.28 18,817,240
11/06/2013 3.33 3.35 3.3 3.32 15,034,500
11/05/2013 3.32 3.35 3.29 3.33 13,980,280
11/04/2013 3.34 3.38 3.29 3.32 16,682,520
11/01/2013 3.37 3.37 3.3 3.31 14,398,660
10/31/2013 3.31 3.35 3.25 3.34 18,007,040
10/30/2013 3.35 3.36 3.3 3.3 16,149,680
10/29/2013 3.34 3.37 3.32 3.33 15,791,100
10/28/2013 3.38 3.39 3.32 3.32 23,720,140
10/25/2013 3.29 3.39 3.29 3.34 43,314,200
10/24/2013 3.205 3.3 3.16 3.23 42,953,530
10/23/2013 3.2 3.25 3.04 3.14 65,916,630
10/22/2013 3.32 3.34 3.12 3.18 92,413,090
10/21/2013 3.56 3.56 3.3 3.37 68,808,010
10/18/2013 3.56 3.66 3.51 3.53 108,447,900
10/17/2013 4.12 4.13 4.06 4.09 44,369,980
10/16/2013 4.1 4.1 4.025 4.09 34,002,480
10/15/2013 4.03 4.1 4.01 4.02 51,935,420
10/14/2013 3.87 4.05 3.85 3.97 63,562,310
10/11/2013 3.78 3.85 3.75 3.83 17,338,270
10/10/2013 3.72 3.8 3.72 3.79 23,997,960
10/09/2013 3.75 3.75 3.55 3.65 35,989,690
10/08/2013 3.87 3.89 3.68 3.72 35,876,760
10/07/2013 3.87 3.91 3.83 3.86 16,709,040
10/04/2013 3.91 3.95 3.89 3.91 17,112,130
10/03/2013 3.93 3.94 3.86 3.9 25,488,340
10/02/2013 3.83 3.94 3.82 3.9 18,561,830
10/01/2013 3.82 3.94 3.81 3.86 26,000,870
09/30/2013 3.79 3.86 3.75 3.81 16,543,420
09/27/2013 3.87 3.91 3.83 3.86 11,405,380
09/26/2013 3.94 3.98 3.88 3.89 17,437,210
09/25/2013 3.82 3.94 3.79 3.91 23,539,760
09/24/2013 3.79 3.89 3.75 3.8 21,396,920
09/23/2013 3.81 3.87 3.77 3.79 20,901,540
09/20/2013 3.91 3.96 3.79 3.83 94,516,030
09/19/2013 3.96 4 3.915 3.95 24,246,040
09/18/2013 3.85 3.95 3.83 3.93 24,046,270
09/17/2013 3.83 3.9 3.77 3.85 25,590,720
09/16/2013 3.9 3.9 3.79 3.82 30,593,060
09/13/2013 3.75 3.87 3.72 3.83 25,278,500
09/12/2013 3.76 3.8 3.69 3.75 28,776,030
09/11/2013 3.87 3.89 3.7367 3.82 23,851,520
09/10/2013 3.78 3.87 3.77 3.87 33,176,450
09/09/2013 3.63 3.72 3.62 3.69 23,618,720
09/06/2013 3.54 3.6 3.43 3.57 35,940,790
09/05/2013 3.32 3.49 3.3 3.41 23,054,970
09/04/2013 3.28 3.34 3.25 3.31 29,565,950
09/03/2013 3.32 3.35 3.25 3.27 15,531,500
08/30/2013 3.38 3.41 3.25 3.27 31,670,370
08/29/2013 3.43 3.48 3.37 3.38 13,385,160
08/28/2013 3.35 3.49 3.33 3.42 19,453,800
08/27/2013 3.55 3.55 3.33 3.39 51,610,970
08/26/2013 3.65 3.66 3.58 3.58 22,444,900
08/23/2013 3.67 3.74 3.61 3.65 22,448,320
08/22/2013 3.63 3.65 3.6 3.63 10,071,380
08/21/2013 3.62 3.68 3.6 3.61 13,950,500
08/20/2013 3.62 3.69 3.59 3.63 16,627,450
08/19/2013 3.67 3.68 3.59 3.6 14,351,430
08/16/2013 3.69 3.71 3.65 3.66 11,606,420
08/15/2013 3.76 3.84 3.65 3.69 28,169,780
08/14/2013 3.68 3.83 3.65 3.82 32,032,580
08/13/2013 3.67 3.71 3.63 3.69 12,294,260
08/12/2013 3.615 3.72 3.61 3.65 10,583,220
08/09/2013 3.69 3.7 3.63 3.65 13,656,330
08/08/2013 3.71 3.73 3.61 3.71 16,942,080
08/07/2013 3.68 3.7 3.57 3.69 27,522,380
08/06/2013 3.81 3.82 3.71 3.72 19,355,480
08/05/2013 3.83 3.84 3.8 3.82 11,674,230
08/02/2013 3.8 3.84 3.77 3.8 13,411,720
08/01/2013 3.81 3.87 3.78 3.81 22,216,020
07/31/2013 3.85 3.9 3.77 3.77 34,249,330
07/30/2013 3.79 3.85 3.75 3.82 19,591,600
07/29/2013 3.87 3.89 3.75 3.75 32,247,460
07/26/2013 3.7 3.83 3.66 3.82 42,510,640
07/25/2013 3.64 3.74 3.6 3.7 29,221,360
07/24/2013 3.69 3.75 3.58 3.63 50,766,260
07/23/2013 3.88 3.88 3.64 3.66 76,717,500
07/22/2013 4.005 4.01 3.885 3.9 49,758,410
07/19/2013 3.99 4.08 3.85 4.03 151,446,600
07/18/2013 4.38 4.65 4.37 4.64 69,380,920
07/17/2013 4.44 4.45 4.33 4.38 16,926,150
07/16/2013 4.41 4.49 4.25 4.43 39,672,880
07/15/2013 4.34 4.4 4.31 4.4 21,864,270
07/12/2013 4.48 4.5 4.26 4.32 50,248,310
07/11/2013 4.215 4.45 4.16 4.45 106,792,000
07/10/2013 4.06 4.06 3.96 3.98 19,120,120
07/09/2013 4.02 4.08 4.01 4.05 9,550,119
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?