ADVANCED MICRO DEVICES Historical Stock Price

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. The Advanced Micro Devices stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advanced Micro Devices Historical Stock Price

Date	Open	High	Low	Close	Volume
2021-05-10	76.52	77.08	75.95	76.23	2,274,609
2021-05-07	79.25	79.52	78.60	78.70	2,076,862
2021-05-06	76.70	77.94	76.70	77.74	2,481,941
2021-05-05	78.71	79.08	77.46	77.90	2,102,906
2021-05-04	77.58	78.34	77.29	78.34	2,783,660
2021-05-03	80.09	80.09	78.51	78.51	3,100,760
2021-04-30	83.97	83.97	81.51	81.53	2,999,387
2021-04-29	84.54	84.54	82.69	83.67	3,037,912
2021-04-28	85.83	85.83	84.05	84.135	5,091,083
2021-04-27	85.48	86.55	85.37	85.39	2,803,252
2021-04-26	85.36	85.60	84.76	85.37	2,479,317
2021-04-23	82.31	83.26	82.12	82.74	2,680,781
2021-04-22	80.39	80.58	78.77	79.06	2,518,761
2021-04-21	80.86	81.54	80.71	81.54	1,920,618
2021-04-20	79.91	79.91	78.62	79.32	1,997,959
2021-04-19	81.75	81.75	80.48	81.09	1,887,873
2021-04-16	81.78	82.46	81.65	82.07	2,448,005
2021-04-15	81.16	83.91	81.16	82.79	3,743,876
2021-04-14	79.26	79.28	77.96	78.47	1,813,588
2021-04-13	79.40	80.25	79.24	80.24	1,799,701
2021-04-12	81.57	81.86	78.12	78.55	3,226,043
2021-04-09	83.13	83.55	82.73	82.97	2,045,303
2021-04-08	82.85	83.56	82.68	83.36	2,596,714
2021-04-07	81.885	83.05	81.58	82.10	1,637,194
2021-04-06	81.58	82.40	80.92	81.28	1,375,439
2021-04-05	81.48	81.53	80.45	81.43	1,542,515
2021-04-02	81.05	81.05	81.05	81.05	2,815,623
2021-04-01	80.54	81.22	80.21	80.885	2,720,678
2021-03-31	77.54	79.09	77.54	78.43	2,460,426
2021-03-30	75.58	76.15	75.24	75.80	2,676,219

» More Advanced Micro Devices Stock Price History

To see other companies like Advanced Micro Devices (AMD), view our stock market today for news, and other data.