AMD - Advanced Micro Devices, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 20, 2017	14.03	14.09	13.80	13.81	13.81	31,976,800
Oct 19, 2017	13.85	14.04	13.69	13.95	13.95	33,795,700
Oct 18, 2017	14.20	14.28	13.76	14.07	14.07	39,020,300
Oct 17, 2017	14.24	14.35	14.14	14.16	14.16	28,995,600
Oct 16, 2017	14.25	14.35	14.12	14.26	14.26	34,136,800
Oct 13, 2017	14.32	14.41	14.12	14.22	14.22	37,515,800
Oct 12, 2017	13.85	14.37	13.81	14.20	14.20	69,874,100
Oct 11, 2017	13.62	13.96	13.61	13.88	13.88	38,746,600
Oct 10, 2017	13.72	13.79	13.44	13.70	13.70	43,304,000
Oct 09, 2017	13.26	13.83	13.26	13.47	13.47	54,032,500
Oct 06, 2017	13.22	13.39	13.18	13.23	13.23	28,258,700
Oct 05, 2017	13.38	13.46	13.21	13.34	13.34	34,758,600
Oct 04, 2017	13.31	13.50	13.15	13.31	13.31	42,303,200
Oct 03, 2017	12.73	13.48	12.70	13.42	13.42	85,174,000
Oct 02, 2017	12.80	12.85	12.62	12.71	12.71	34,461,100
Sep 29, 2017	12.77	12.82	12.60	12.75	12.75	33,926,900
Sep 28, 2017	12.76	12.84	12.55	12.74	12.74	35,812,300
Sep 27, 2017	12.65	12.87	12.50	12.74	12.74	59,947,200
Sep 26, 2017	12.85	12.93	12.43	12.45	12.45	68,302,000
Sep 25, 2017	13.25	13.28	12.49	12.61	12.61	84,172,200
Sep 22, 2017	13.20	13.40	13.12	13.30	13.30	50,547,000
Sep 21, 2017	14.00	14.24	13.32	13.41	13.41	166,821,900
Sep 20, 2017	13.07	13.80	12.80	13.74	13.74	102,682,400
Sep 19, 2017	13.25	13.29	12.88	13.12	13.12	65,455,200
Sep 18, 2017	12.77	13.30	12.74	13.08	13.08	83,517,400
Sep 15, 2017	12.33	12.66	12.31	12.52	12.52	50,337,400
Sep 14, 2017	12.15	12.46	12.11	12.26	12.26	37,220,200
Sep 13, 2017	12.22	12.36	12.12	12.22	12.22	37,210,700
Sep 12, 2017	12.66	12.68	12.21	12.30	12.30	54,413,100
Sep 11, 2017	12.46	12.74	12.40	12.55	12.55	43,346,100
Sep 08, 2017	12.57	12.61	12.04	12.25	12.25	60,886,200
Sep 07, 2017	12.84	12.94	12.60	12.63	12.63	35,816,900
Sep 06, 2017	13.02	13.08	12.75	12.86	12.86	34,182,400
Sep 05, 2017	12.88	13.18	12.65	12.92	12.92	51,445,500
Sep 01, 2017	13.12	13.49	13.04	13.19	13.19	53,158,600
Aug 31, 2017	12.82	13.16	12.79	13.00	13.00	51,822,100
Aug 30, 2017	12.19	12.68	12.16	12.67	12.67	43,933,000
Aug 29, 2017	12.00	12.18	11.93	12.15	12.15	33,618,100
Aug 28, 2017	12.53	12.55	12.16	12.23	12.23	35,969,600
Aug 25, 2017	12.51	12.57	12.25	12.43	12.43	29,732,000
Aug 24, 2017	12.69	12.71	12.39	12.50	12.50	37,269,700
Aug 23, 2017	12.00	12.54	11.95	12.48	12.48	44,345,400
Aug 22, 2017	12.20	12.33	12.10	12.17	12.17	39,033,200
Aug 21, 2017	12.42	12.42	11.86	12.05	12.05	58,888,500
Aug 18, 2017	12.43	12.56	12.25	12.37	12.37	37,521,700
Aug 17, 2017	12.46	12.65	12.32	12.34	12.34	47,371,000
Aug 16, 2017	13.17	13.19	12.52	12.63	12.63	64,639,400
Aug 15, 2017	13.01	13.14	12.75	13.02	13.02	57,990,300
Aug 14, 2017	12.58	12.85	12.58	12.76	12.76	64,236,500
Aug 11, 2017	12.04	12.39	11.88	12.23	12.23	63,558,800
Aug 10, 2017	12.70	12.92	12.11	12.12	12.12	83,113,400
Aug 09, 2017	12.76	12.89	12.54	12.83	12.83	58,861,500
Aug 08, 2017	13.48	13.55	13.08	13.11	13.11	47,338,000
Aug 07, 2017	13.33	13.57	13.27	13.43	13.43	57,486,800
Aug 04, 2017	13.20	13.36	13.02	13.12	13.12	64,254,000
Aug 03, 2017	13.42	13.52	13.08	13.24	13.24	52,557,400
Aug 02, 2017	13.81	13.93	13.12	13.37	13.37	67,502,200
Aug 01, 2017	13.72	13.86	13.45	13.71	13.71	49,149,900
Jul 31, 2017	14.09	14.22	13.47	13.61	13.61	69,108,700
Jul 28, 2017	13.85	14.10	13.68	13.95	13.95	66,763,800
Jul 27, 2017	14.99	15.04	13.70	14.12	14.12	130,303,700
Jul 26, 2017	15.13	15.65	14.40	14.76	14.76	236,083,000
Jul 25, 2017	14.29	14.32	13.87	14.11	14.11	98,047,400
Jul 24, 2017	14.00	14.44	13.97	14.16	14.16	71,014,900
Jul 21, 2017	13.70	14.05	13.62	13.88	13.88	51,045,700
Jul 20, 2017	13.61	13.89	13.45	13.80	13.80	47,707,500
Jul 19, 2017	13.62	13.74	13.41	13.55	13.55	51,957,800
Jul 18, 2017	13.29	13.53	13.15	13.48	13.48	78,366,500
Jul 17, 2017	14.03	14.12	13.51	13.80	13.80	71,690,800
Jul 14, 2017	13.46	13.93	13.32	13.92	13.92	82,084,600
Jul 13, 2017	14.33	14.49	13.43	13.53	13.53	111,656,900
Jul 12, 2017	14.17	14.39	13.96	14.29	14.29	78,508,400
Jul 11, 2017	13.77	14.10	13.62	13.89	13.89	71,102,300
Jul 10, 2017	13.61	13.88	13.27	13.81	13.81	78,320,200
Jul 07, 2017	13.27	13.75	13.18	13.36	13.36	88,392,100
Jul 06, 2017	12.94	13.32	12.67	13.02	13.02	88,927,800
Jul 05, 2017	12.36	13.21	12.32	13.19	13.19	99,450,200
Jul 03, 2017	12.57	12.73	12.13	12.15	12.15	39,929,100
Jun 30, 2017	12.57	12.83	12.36	12.48	12.48	59,267,400
Jun 29, 2017	13.06	13.15	12.45	12.60	12.60	87,634,400
Jun 28, 2017	13.65	13.70	13.09	13.23	13.23	85,266,900
Jun 27, 2017	13.76	14.04	13.37	13.40	13.40	89,319,700
Jun 26, 2017	14.39	14.49	13.84	14.08	14.08	101,012,500
Jun 23, 2017	14.15	14.67	13.90	14.17	14.17	200,777,300
Jun 22, 2017	14.10	14.50	13.56	14.38	14.38	149,594,200
Jun 21, 2017	13.36	14.01	13.13	13.98	13.98	188,796,100
Jun 20, 2017	12.19	12.93	12.18	12.64	12.64	118,001,500
Jun 19, 2017	11.63	12.12	11.62	11.93	11.93	61,803,600
Jun 16, 2017	11.66	11.83	11.28	11.44	11.44	59,779,500
Jun 15, 2017	11.34	11.58	11.21	11.50	11.50	61,666,000
Jun 14, 2017	11.91	12.05	11.65	11.77	11.77	51,909,400
Jun 13, 2017	12.33	12.48	11.67	11.96	11.96	87,302,300
Jun 12, 2017	11.75	12.35	11.27	12.09	12.09	125,781,800
Jun 09, 2017	13.10	13.40	11.63	12.28	12.28	167,454,400
Jun 08, 2017	12.81	12.91	12.40	12.90	12.90	88,827,300
Jun 07, 2017	12.42	12.96	12.23	12.38	12.38	151,005,900
Jun 06, 2017	11.27	12.24	11.24	12.03	12.03	114,998,600
Jun 05, 2017	10.84	11.34	10.80	11.24	11.24	66,207,300
Jun 02, 2017	10.93	10.96	10.57	10.90	10.90	43,056,200
Jun 01, 2017	11.25	11.29	10.81	10.93	10.93	48,002,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...