3.78 Up +0.05 +1.21%
Find prices for:
ADVANCED MICRO DEVICES Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 3.84 3.67 3.73 3.83 137,577,726
07/11/2014 4.4 4.29 4.3 4.37 22,425,618
07/03/2014 4.4 4.14 4.36 4.24 22,521,686
06/27/2014 4.11 4.04 4.06 4.11 16,043,832
06/20/2014 4.37 4.07 4.34 4.1 54,721,590
06/13/2014 4.39 4.24 4.36 4.28 17,741,533
06/06/2014 4.11 4.06 4.09 4.06 8,471,954
05/30/2014 4.03 3.98 4.02 4 10,030,644
05/23/2014 4.06 3.97 4.03 4.02 9,831,127
05/16/2014 4.05 3.91 3.95 4.02 17,166,629
05/09/2014 3.93 3.85 3.91 3.87 15,982,941
05/02/2014 4.2 4.1 4.17 4.12 14,479,712
04/25/2014 4.26 4.04 4.22 4.05 37,810,215
04/17/2014 3.8 3.69 3.78 3.69 32,048,060
04/11/2014 3.85 3.65 3.82 3.65 34,428,811
04/04/2014 4.11 3.92 4.03 4.01 23,426,954
03/28/2014 3.97 3.87 3.93 3.88 13,189,192
03/21/2014 4.14 4.01 4.07 4.04 23,985,330
03/14/2014 3.9 3.82 3.84 3.85 18,169,146
03/07/2014 4.02 3.75 3.75 3.95 55,470,575
02/28/2014 3.77 3.7 3.73 3.71 14,655,246
02/21/2014 3.75 3.66 3.71 3.69 13,621,903
02/14/2014 3.72 3.64 3.7 3.69 12,407,198
02/07/2014 3.5 3.42 3.46 3.47 23,147,052
01/31/2014 3.47 3.43 3.45 3.43 13,991,089
01/24/2014 3.61 3.41 3.6 3.47 48,345,256
01/17/2014 4.35 4.11 4.15 4.18 45,888,891
01/10/2014 4.2 4.07 4.09 4.17 20,889,496
01/03/2014 4 3.88 3.98 4 22,922,478
12/27/2013 3.83 3.76 3.82 3.78 8,248,819
12/20/2013 3.7 3.64 3.64 3.69 12,766,705
12/13/2013 3.72 3.65 3.7 3.69 9,074,203
12/06/2013 3.7 3.63 3.67 3.66 15,825,332
11/29/2013 3.68 3.58 3.6 3.64 15,448,409
11/22/2013 3.39 3.33 3.38 3.34 11,315,320
11/15/2013 3.53 3.48 3.53 3.5 11,578,144
11/08/2013 3.29 3.2 3.26 3.27 12,072,004
11/01/2013 3.37 3.3 3.37 3.31 14,422,036
10/25/2013 3.39 3.29 3.29 3.34 43,346,275
10/18/2013 3.66 3.51 3.56 3.53 108,913,677
10/11/2013 3.85 3.75 3.78 3.83 17,384,570
10/04/2013 3.95 3.89 3.91 3.91 17,134,429
09/27/2013 3.91 3.83 3.87 3.86 11,436,040
09/20/2013 3.96 3.79 3.91 3.83 94,605,793
09/13/2013 3.87 3.72 3.75 3.83 25,332,582
09/06/2013 3.6 3.43 3.54 3.57 35,974,788
08/30/2013 3.41 3.25 3.38 3.27 31,721,465
08/23/2013 3.74 3.61 3.67 3.65 22,498,816
08/16/2013 3.71 3.65 3.69 3.66 11,659,587
08/09/2013 3.7 3.63 3.69 3.65 13,666,926
08/02/2013 3.84 3.77 3.8 3.8 13,481,059
07/26/2013 3.83 3.66 3.7 3.82 42,575,729
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:00 PM ET