AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.0314.0913.8013.8113.8131,976,800
Oct 19, 201713.8514.0413.6913.9513.9533,795,700
Oct 18, 201714.2014.2813.7614.0714.0739,020,300
Oct 17, 201714.2414.3514.1414.1614.1628,995,600
Oct 16, 201714.2514.3514.1214.2614.2634,136,800
Oct 13, 201714.3214.4114.1214.2214.2237,515,800
Oct 12, 201713.8514.3713.8114.2014.2069,874,100
Oct 11, 201713.6213.9613.6113.8813.8838,746,600
Oct 10, 201713.7213.7913.4413.7013.7043,304,000
Oct 09, 201713.2613.8313.2613.4713.4754,032,500
Oct 06, 201713.2213.3913.1813.2313.2328,258,700
Oct 05, 201713.3813.4613.2113.3413.3434,758,600
Oct 04, 201713.3113.5013.1513.3113.3142,303,200
Oct 03, 201712.7313.4812.7013.4213.4285,174,000
Oct 02, 201712.8012.8512.6212.7112.7134,461,100
Sep 29, 201712.7712.8212.6012.7512.7533,926,900
Sep 28, 201712.7612.8412.5512.7412.7435,812,300
Sep 27, 201712.6512.8712.5012.7412.7459,947,200
Sep 26, 201712.8512.9312.4312.4512.4568,302,000
Sep 25, 201713.2513.2812.4912.6112.6184,172,200
Sep 22, 201713.2013.4013.1213.3013.3050,547,000
Sep 21, 201714.0014.2413.3213.4113.41166,821,900
Sep 20, 201713.0713.8012.8013.7413.74102,682,400
Sep 19, 201713.2513.2912.8813.1213.1265,455,200
Sep 18, 201712.7713.3012.7413.0813.0883,517,400
Sep 15, 201712.3312.6612.3112.5212.5250,337,400
Sep 14, 201712.1512.4612.1112.2612.2637,220,200
Sep 13, 201712.2212.3612.1212.2212.2237,210,700
Sep 12, 201712.6612.6812.2112.3012.3054,413,100
Sep 11, 201712.4612.7412.4012.5512.5543,346,100
Sep 08, 201712.5712.6112.0412.2512.2560,886,200
Sep 07, 201712.8412.9412.6012.6312.6335,816,900
Sep 06, 201713.0213.0812.7512.8612.8634,182,400
Sep 05, 201712.8813.1812.6512.9212.9251,445,500
Sep 01, 201713.1213.4913.0413.1913.1953,158,600
Aug 31, 201712.8213.1612.7913.0013.0051,822,100
Aug 30, 201712.1912.6812.1612.6712.6743,933,000
Aug 29, 201712.0012.1811.9312.1512.1533,618,100
Aug 28, 201712.5312.5512.1612.2312.2335,969,600
Aug 25, 201712.5112.5712.2512.4312.4329,732,000
Aug 24, 201712.6912.7112.3912.5012.5037,269,700
Aug 23, 201712.0012.5411.9512.4812.4844,345,400
Aug 22, 201712.2012.3312.1012.1712.1739,033,200
Aug 21, 201712.4212.4211.8612.0512.0558,888,500
Aug 18, 201712.4312.5612.2512.3712.3737,521,700
Aug 17, 201712.4612.6512.3212.3412.3447,371,000
Aug 16, 201713.1713.1912.5212.6312.6364,639,400
Aug 15, 201713.0113.1412.7513.0213.0257,990,300
Aug 14, 201712.5812.8512.5812.7612.7664,236,500
Aug 11, 201712.0412.3911.8812.2312.2363,558,800
Aug 10, 201712.7012.9212.1112.1212.1283,113,400
Aug 09, 201712.7612.8912.5412.8312.8358,861,500
Aug 08, 201713.4813.5513.0813.1113.1147,338,000
Aug 07, 201713.3313.5713.2713.4313.4357,486,800
Aug 04, 201713.2013.3613.0213.1213.1264,254,000
Aug 03, 201713.4213.5213.0813.2413.2452,557,400
Aug 02, 201713.8113.9313.1213.3713.3767,502,200
Aug 01, 201713.7213.8613.4513.7113.7149,149,900
Jul 31, 201714.0914.2213.4713.6113.6169,108,700
Jul 28, 201713.8514.1013.6813.9513.9566,763,800
Jul 27, 201714.9915.0413.7014.1214.12130,303,700
Jul 26, 201715.1315.6514.4014.7614.76236,083,000
Jul 25, 201714.2914.3213.8714.1114.1198,047,400
Jul 24, 201714.0014.4413.9714.1614.1671,014,900
Jul 21, 201713.7014.0513.6213.8813.8851,045,700
Jul 20, 201713.6113.8913.4513.8013.8047,707,500
Jul 19, 201713.6213.7413.4113.5513.5551,957,800
Jul 18, 201713.2913.5313.1513.4813.4878,366,500
Jul 17, 201714.0314.1213.5113.8013.8071,690,800
Jul 14, 201713.4613.9313.3213.9213.9282,084,600
Jul 13, 201714.3314.4913.4313.5313.53111,656,900
Jul 12, 201714.1714.3913.9614.2914.2978,508,400
Jul 11, 201713.7714.1013.6213.8913.8971,102,300
Jul 10, 201713.6113.8813.2713.8113.8178,320,200
Jul 07, 201713.2713.7513.1813.3613.3688,392,100
Jul 06, 201712.9413.3212.6713.0213.0288,927,800
Jul 05, 201712.3613.2112.3213.1913.1999,450,200
Jul 03, 201712.5712.7312.1312.1512.1539,929,100
Jun 30, 201712.5712.8312.3612.4812.4859,267,400
Jun 29, 201713.0613.1512.4512.6012.6087,634,400
Jun 28, 201713.6513.7013.0913.2313.2385,266,900
Jun 27, 201713.7614.0413.3713.4013.4089,319,700
Jun 26, 201714.3914.4913.8414.0814.08101,012,500
Jun 23, 201714.1514.6713.9014.1714.17200,777,300
Jun 22, 201714.1014.5013.5614.3814.38149,594,200
Jun 21, 201713.3614.0113.1313.9813.98188,796,100
Jun 20, 201712.1912.9312.1812.6412.64118,001,500
Jun 19, 201711.6312.1211.6211.9311.9361,803,600
Jun 16, 201711.6611.8311.2811.4411.4459,779,500
Jun 15, 201711.3411.5811.2111.5011.5061,666,000
Jun 14, 201711.9112.0511.6511.7711.7751,909,400
Jun 13, 201712.3312.4811.6711.9611.9687,302,300
Jun 12, 201711.7512.3511.2712.0912.09125,781,800
Jun 09, 201713.1013.4011.6312.2812.28167,454,400
Jun 08, 201712.8112.9112.4012.9012.9088,827,300
Jun 07, 201712.4212.9612.2312.3812.38151,005,900
Jun 06, 201711.2712.2411.2412.0312.03114,998,600
Jun 05, 201710.8411.3410.8011.2411.2466,207,300
Jun 02, 201710.9310.9610.5710.9010.9043,056,200
Jun 01, 201711.2511.2910.8110.9310.9348,002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...