Below is the stock price history for Advanced Micro Devices AMD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Advanced Micro Devices stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Advanced Micro Devices Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-21 | 6.11 | 6.34 | 6.06 | 6.295 | 1,549,073 |
| 2012-05-18 | 6.185 | 6.29 | 6.00 | 6.02 | 1,667,698 |
| 2012-05-17 | 6.38 | 6.42 | 6.11 | 6.135 | 2,312,378 |
| 2012-05-16 | 6.67 | 6.755 | 6.395 | 6.395 | 1,244,900 |
| 2012-05-15 | 6.78 | 6.82 | 6.53 | 6.61 | 936,232 |
| 2012-05-14 | 6.68 | 6.89 | 6.64 | 6.745 | 1,074,247 |
| 2012-05-11 | 6.73 | 7.025 | 6.73 | 6.795 | 1,243,175 |
| 2012-05-10 | 6.57 | 6.85 | 6.48 | 6.785 | 2,185,021 |
| 2012-05-09 | 6.90 | 6.96 | 6.72 | 6.865 | 1,871,526 |
| 2012-05-08 | 7.09 | 7.12 | 6.90 | 7.035 | 1,294,297 |
| 2012-05-07 | 7.14 | 7.32 | 7.14 | 7.185 | 931,234 |
| 2012-05-04 | 7.36 | 7.40 | 7.135 | 7.175 | 921,060 |
| 2012-05-03 | 7.57 | 7.715 | 7.38 | 7.415 | 1,402,748 |
| 2012-05-02 | 7.50 | 7.645 | 7.465 | 7.615 | 1,166,112 |
| 2012-05-01 | 7.37 | 7.64 | 7.31 | 7.59 | 1,150,278 |
| 2012-04-30 | 7.33 | 7.455 | 7.30 | 7.345 | 891,622 |
| 2012-04-27 | 7.46 | 7.49 | 7.225 | 7.33 | 1,711,477 |
| 2012-04-26 | 7.37 | 7.49 | 7.31 | 7.445 | 1,926,657 |
| 2012-04-25 | 7.44 | 7.48 | 7.215 | 7.385 | 1,248,560 |
| 2012-04-24 | 7.47 | 7.47 | 7.26 | 7.305 | 2,019,464 |
| 2012-04-23 | 7.57 | 7.65 | 7.39 | 7.395 | 1,756,172 |
| 2012-04-20 | 8.16 | 8.21 | 7.73 | 7.765 | 3,154,266 |
| 2012-04-19 | 7.98 | 8.05 | 7.75 | 7.965 | 2,270,133 |
| 2012-04-18 | 7.81 | 8.05 | 7.80 | 7.965 | 1,312,537 |
| 2012-04-17 | 7.84 | 8.01 | 7.81 | 7.94 | 1,231,746 |
| 2012-04-16 | 7.80 | 7.84 | 7.56 | 7.705 | 1,333,495 |
| 2012-04-13 | 7.85 | 7.85 | 7.69 | 7.735 | 1,165,263 |
| 2012-04-12 | 7.82 | 7.95 | 7.72 | 7.905 | 911,788 |
| 2012-04-11 | 7.655 | 7.795 | 7.62 | 7.645 | 553,990 |
| 2012-04-10 | 7.72 | 7.88 | 7.52 | 7.535 | 1,686,284 |
» More Advanced Micro Devices Stock Price History
