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

DateOpenHighLowCloseVolume
2019-02-15 23.60 24.03 23.225 23.70 3,290,004
2019-02-14 22.73 23.36 22.69 23.125 2,697,122
2019-02-13 23.00 23.22 22.81 22.81 2,188,983
2019-02-12 23.43 23.43 22.79 22.83 2,540,951
2019-02-11 23.28 23.28 22.73 22.91 2,503,282
2019-02-08 22.30 23.23 22.30 23.035 3,698,294
2019-02-07 23.09 23.11 22.38 22.69 4,119,781
2019-02-06 23.65 24.00 23.235 23.265 4,368,102
2019-02-05 23.38 23.795 23.05 23.28 7,108,353
2019-02-04 24.29 24.57 24.085 24.105 3,487,774
2019-02-01 24.58 24.77 24.15 24.47 4,726,188
2019-01-31 23.03 25.10 23.03 24.40 9,109,238
2019-01-30 21.58 23.01 21.49 23.01 10,072,784
2019-01-29 20.29 20.29 19.10 19.26 4,664,540
2019-01-28 20.38 20.91 20.135 20.205 7,075,268
2019-01-25 20.91 21.98 20.91 21.925 5,675,039
2019-01-24 20.08 20.96 20.08 20.81 4,986,592
2019-01-23 20.02 20.45 19.59 19.75 3,488,382
2019-01-22 20.45 20.77 19.72 19.75 4,327,508
2019-01-18 20.41 20.97 20.06 20.72 3,998,573
2019-01-17 19.56 20.49 19.135 20.28 3,221,114
2019-01-16 20.50 20.515 19.765 19.775 2,859,187
2019-01-15 20.50 20.61 20.31 20.39 3,339,920
2019-01-14 20.01 20.60 19.91 20.25 3,324,071
2019-01-11 19.51 20.34 19.35 20.29 3,326,085
2019-01-10 19.73 19.79 18.98 19.78 5,146,309
2019-01-09 20.86 21.34 20.155 20.155 8,042,061
2019-01-08 21.23 21.23 19.75 20.715 5,185,150
2019-01-07 19.37 20.645 19.04 20.56 4,577,757
2019-01-04 17.57 19.065 17.57 18.99 4,515,482

» 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.