ADVANCED MICRO DEVICES (NY: AMD)
2.770 USD  +0.080 (+2.97%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.090 4.150 4.050 4.060 13,540,819 -0.04(-0.98%)
Jul 30, 2012 4.080 4.130 4.060 4.100 9,535,546 +0.01(+0.24%)
Jul 27, 2012 4.090 4.120 4.020 4.090 13,882,724 +0.05(+1.24%)
Jul 26, 2012 4.050 4.090 4.000 4.040 11,234,010 +0.03(+0.75%)
Jul 25, 2012 4.110 4.150 3.980 4.010 20,287,476 -0.05(-1.23%)
Jul 24, 2012 4.180 4.200 4.000 4.060 21,005,939 -0.09(-2.17%)
Jul 23, 2012 4.150 4.160 4.030 4.150 22,162,440 -0.07(-1.66%)
Jul 20, 2012 4.620 4.620 4.200 4.220 52,279,719 -0.64(-13.17%)
Jul 19, 2012 4.930 5.070 4.820 4.860 27,565,809 -0.03(-0.61%)
Jul 18, 2012 4.830 5.020 4.760 4.890 15,849,896 +0.02(+0.41%)
Jul 17, 2012 4.850 4.930 4.710 4.870 14,273,118 +0.04(+0.83%)
Jul 16, 2012 4.850 4.870 4.740 4.830 14,790,661 -0.07(-1.43%)
Jul 14, 2012 4.890 4.950 4.830 4.900 15,548,941 +0.00(+0.00%)
Jul 13, 2012 4.890 4.950 4.830 4.900 15,546,341 +0.02(+0.41%)
Jul 12, 2012 4.850 4.960 4.810 4.880 19,880,397 -0.01(-0.20%)
Jul 11, 2012 5.020 5.040 4.860 4.890 16,145,239 -0.10(-2.00%)
Jul 10, 2012 5.620 5.400 4.950 4.990 75,470,272 -0.63(-11.21%)
Jul 09, 2012 5.690 5.780 5.610 5.620 13,476,242 -0.13(-2.26%)
Jul 06, 2012 5.800 5.825 5.680 5.750 9,955,211 -0.13(-2.21%)
Jul 05, 2012 5.800 5.980 5.790 5.880 13,358,618 -0.15(-2.49%)
Jul 03, 2012 5.780 6.080 5.770 6.030 11,319,307 +0.28(+4.87%)
Jul 02, 2012 5.750 5.780 5.660 5.750 11,156,283 +0.04(+0.61%)
Jun 30, 2012 5.590 5.730 5.575 5.715 18,933,227 -0.02(-0.26%)
Jun 29, 2012 5.590 5.730 5.575 5.730 20,964,812 +0.32(+5.91%)
Jun 28, 2012 5.450 5.470 5.320 5.410 11,533,810 -0.09(-1.64%)
Jun 27, 2012 5.470 5.530 5.400 5.500 8,999,158 +0.06(+1.10%)
Jun 26, 2012 5.440 5.500 5.390 5.440 10,162,483 +0.03(+0.55%)
Jun 25, 2012 5.640 5.640 5.380 5.410 17,459,264 -0.32(-5.58%)
Jun 22, 2012 5.770 5.820 5.630 5.730 15,997,259 +0.01(+0.17%)
Jun 21, 2012 6.040 6.040 5.710 5.720 17,211,420 -0.34(-5.61%)
Jun 20, 2012 5.870 6.090 5.790 6.060 23,323,044 +0.25(+4.30%)
Jun 19, 2012 5.930 6.000 5.800 5.810 21,227,319 -0.12(-2.02%)
Jun 18, 2012 5.850 5.995 5.800 5.930 11,949,994 +0.06(+1.02%)
Jun 15, 2012 5.770 5.880 5.730 5.870 9,299,347 +0.11(+1.91%)
Jun 14, 2012 5.750 5.810 5.700 5.760 8,485,736 +0.00(+0.00%)
Jun 13, 2012 5.890 5.950 5.750 5.760 12,582,000 -0.15(-2.54%)
Jun 12, 2012 5.760 5.920 5.750 5.910 12,517,360 +0.22(+3.87%)
Jun 11, 2012 6.010 6.020 5.680 5.690 11,839,236 -0.22(-3.72%)
Jun 08, 2012 5.730 5.920 5.710 5.910 7,589,583 +0.15(+2.60%)
Jun 07, 2012 6.100 6.140 5.720 5.760 17,450,715 -0.26(-4.32%)
Jun 06, 2012 5.910 6.100 5.905 6.020 13,459,914 +0.19(+3.35%)
Jun 05, 2012 5.660 5.840 5.640 5.825 12,256,078 +0.20(+3.46%)
Jun 04, 2012 5.760 5.830 5.520 5.630 15,576,206 -0.10(-1.75%)
Jun 02, 2012 5.900 5.900 5.630 5.730 25,557,242 +0.00(+0.00%)
Jun 01, 2012 5.900 5.900 5.630 5.730 25,558,242 -0.35(-5.76%)
May 31, 2012 6.120 6.140 5.930 6.080 19,853,735 -0.07(-1.14%)
May 30, 2012 6.350 6.390 6.145 6.150 18,305,574 -0.31(-4.80%)
May 29, 2012 6.230 6.460 6.220 6.460 16,984,755 +0.24(+3.86%)
May 25, 2012 6.020 6.220 5.990 6.220 10,026,498 +0.20(+3.32%)
May 24, 2012 6.090 6.100 5.960 6.020 9,713,052 -0.06(-0.99%)
May 23, 2012 5.980 6.080 5.890 6.080 19,696,158 -0.08(-1.30%)
May 22, 2012 6.170 6.270 6.080 6.160 12,600,881 -0.14(-2.22%)
May 21, 2012 6.100 6.340 6.060 6.300 16,379,175 +0.29(+4.83%)
May 18, 2012 6.190 6.290 6.000 6.010 14,985,500 -0.12(-1.96%)
May 17, 2012 6.380 6.420 6.110 6.130 27,080,555 -0.26(-4.07%)
May 16, 2012 6.660 6.760 6.390 6.390 17,242,185 -0.21(-3.18%)
May 15, 2012 6.760 6.820 6.530 6.600 12,501,406 -0.15(-2.22%)
May 14, 2012 6.690 6.890 6.630 6.750 13,394,571 -0.03(-0.44%)
May 11, 2012 6.730 7.030 6.720 6.780 17,698,772 +0.00(+0.00%)
May 10, 2012 6.580 6.850 6.480 6.780 26,540,029 -0.08(-1.17%)
May 09, 2012 6.900 6.960 6.720 6.860 19,307,845 -0.17(-2.42%)
May 08, 2012 7.100 7.120 6.900 7.030 12,568,818 -0.15(-2.09%)
May 07, 2012 7.130 7.320 7.130 7.180 10,558,110 +0.00(+0.00%)
May 04, 2012 7.350 7.400 7.130 7.180 12,321,829 -0.23(-3.10%)
May 03, 2012 7.570 7.720 7.370 7.410 15,769,256 -0.22(-2.88%)
May 02, 2012 7.510 7.650 7.465 7.630 14,124,575 +0.04(+0.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here