The closing price for Advanced Micro Devices (AMD) in August 2014 was $4.17, on August 29, 2014. It was up 6.6% for the month. The latest price is $511.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $4.15 | $4.19 | $4.14 | $4.17 | 7,347,200 |
August 28 2014 | $4.14 | $4.19 | $4.07 | $4.14 | 10,331,400 |
August 27 2014 | $4.20 | $4.21 | $4.15 | $4.16 | 7,304,400 |
August 26 2014 | $4.17 | $4.22 | $4.13 | $4.19 | 9,183,900 |
August 25 2014 | $4.27 | $4.27 | $4.18 | $4.18 | 8,998,200 |
August 22 2014 | $4.22 | $4.28 | $4.21 | $4.25 | 8,364,700 |
August 21 2014 | $4.29 | $4.29 | $4.21 | $4.24 | 11,939,800 |
August 20 2014 | $4.25 | $4.32 | $4.22 | $4.28 | 11,986,600 |
August 19 2014 | $4.20 | $4.30 | $4.20 | $4.27 | 23,222,100 |
August 18 2014 | $4.14 | $4.22 | $4.14 | $4.21 | 45,381,300 |
August 15 2014 | $4.12 | $4.14 | $4.07 | $4.13 | 33,349,200 |
August 14 2014 | $4.10 | $4.17 | $4.08 | $4.08 | 26,148,100 |
August 13 2014 | $4.08 | $4.15 | $4.03 | $4.11 | 30,396,800 |
August 12 2014 | $4.12 | $4.14 | $4.08 | $4.08 | 27,369,900 |
August 11 2014 | $4.03 | $4.19 | $3.99 | $4.14 | 29,560,500 |
August 08 2014 | $4.10 | $4.15 | $4.05 | $4.12 | 27,166,900 |
August 07 2014 | $4.14 | $4.20 | $4.07 | $4.10 | 32,712,300 |
August 06 2014 | $4.06 | $4.14 | $4.03 | $4.12 | 16,271,200 |
August 05 2014 | $3.99 | $4.11 | $3.97 | $4.08 | 40,330,600 |
August 04 2014 | $3.97 | $4.02 | $3.93 | $4.00 | 21,493,200 |
August 01 2014 | $3.91 | $4.01 | $3.87 | $3.97 | 33,710,000 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.