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
2018-06-20 16.89 17.09 16.395 16.535 5,510,081
2018-06-19 16.85 17.25 16.375 16.705 6,114,537
2018-06-18 16.17 17.315 16.17 17.12 7,474,383
2018-06-15 16.03 16.49 16.00 16.295 5,083,820
2018-06-14 16.62 16.745 15.69 16.18 8,210,269
2018-06-13 15.77 16.48 15.77 16.335 6,040,611
2018-06-12 15.88 15.94 15.445 15.81 4,413,209
2018-06-11 15.22 15.88 15.14 15.77 5,193,173
2018-06-08 14.52 15.31 14.51 15.29 6,202,204
2018-06-07 15.92 15.94 14.86 14.90 7,276,741
2018-06-06 15.10 15.725 15.10 15.705 5,662,262
2018-06-05 14.86 14.91 14.67 14.845 3,034,884
2018-06-04 14.80 14.93 14.57 14.855 4,546,386
2018-06-01 13.96 14.39 13.93 14.365 4,376,674
2018-05-31 13.79 13.92 13.72 13.73 3,772,833
2018-05-30 13.45 13.93 13.45 13.81 3,736,489
2018-05-29 13.51 13.59 13.27 13.38 2,897,682
2018-05-25 13.37 13.70 13.37 13.535 2,907,489
2018-05-24 13.09 13.39 13.065 13.39 3,104,705
2018-05-23 12.89 13.16 12.89 13.085 2,792,840
2018-05-22 13.03 13.08 12.78 12.985 3,002,902
2018-05-21 13.25 13.25 12.89 12.995 3,312,622
2018-05-18 13.05 13.21 12.93 13.035 3,319,745
2018-05-17 12.77 12.885 12.69 12.815 2,476,892
2018-05-16 12.62 12.95 12.62 12.785 4,249,391
2018-05-15 12.18 12.445 12.18 12.445 3,207,996
2018-05-14 12.09 12.335 12.09 12.215 3,023,899
2018-05-11 11.88 12.015 11.71 11.935 2,907,229
2018-05-10 12.01 12.175 11.985 12.135 2,814,418
2018-05-09 11.63 11.98 11.63 11.935 2,739,291

» 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.