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
2020-05-28 53.15 53.48 51.41 51.41 4,533,048
2020-05-27 50.98 52.67 49.39 52.67 9,310,184
2020-05-26 55.37 55.37 53.13 53.13 4,005,270
2020-05-22 54.50 55.28 54.46 55.16 3,498,614
2020-05-21 55.80 55.80 54.65 54.65 3,386,847
2020-05-20 55.93 56.64 55.76 56.32 3,567,711
2020-05-19 55.92 56.72 55.66 55.66 4,397,380
2020-05-18 54.60 55.04 54.41 54.70 3,570,487
2020-05-15 53.88 54.28 53.03 54.13 4,683,597
2020-05-14 52.13 54.37 52.05 54.37 5,642,937
2020-05-13 55.06 55.21 51.41 52.12 6,654,584
2020-05-12 55.48 56.125 53.99 53.99 4,148,812
2020-05-11 54.82 55.82 54.61 55.80 4,729,330
2020-05-08 52.82 53.23 52.56 53.07 2,707,532
2020-05-07 52.16 52.51 51.73 51.86 3,591,338
2020-05-06 52.355 53.27 52.19 52.19 3,439,701
2020-05-05 52.44 53.185 51.58 52.23 3,490,167
2020-05-04 51.05 52.48 50.80 52.48 3,644,915
2020-05-01 50.37 50.44 49.17 49.865 4,646,465
2020-04-30 53.70 53.79 52.08 52.39 3,054,832
2020-04-29 54.01 54.29 52.97 53.51 7,558,015
2020-04-28 56.09 56.54 55.46 55.46 4,160,814
2020-04-27 57.48 57.48 56.40 56.505 3,787,106
2020-04-24 55.235 56.69 55.235 56.005 5,108,965
2020-04-23 56.98 57.21 55.74 56.06 4,474,729
2020-04-22 54.86 56.065 54.52 55.91 3,930,824
2020-04-21 55.74 55.74 51.69 53.00 9,046,263
2020-04-20 57.61 58.55 56.88 57.19 4,063,933
2020-04-17 57.30 57.34 55.58 56.46 4,765,598
2020-04-16 56.72 57.94 56.04 57.045 6,448,818

» 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.