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
2019-04-22	27.83	28.22	27.83	28.18	1,926,794
2019-04-18	27.48	27.755	27.42	27.655	2,452,342
2019-04-17	27.47	27.575	27.24	27.50	2,673,739
2019-04-16	27.95	28.14	27.87	27.87	2,777,389
2019-04-15	27.14	27.345	26.995	27.305	2,267,543
2019-04-12	27.99	27.99	27.72	27.80	2,555,672
2019-04-11	27.83	28.02	27.67	27.78	2,514,167
2019-04-10	27.78	28.075	27.445	27.795	2,769,372
2019-04-09	27.79	27.79	27.21	27.22	3,647,209
2019-04-08	28.62	28.745	28.23	28.575	2,884,216
2019-04-05	28.86	29.08	28.835	28.98	3,727,376
2019-04-04	28.82	29.19	28.62	29.07	4,078,826
2019-04-03	28.99	29.905	28.78	28.92	13,660,301
2019-04-02	26.42	26.775	26.27	26.765	3,113,352
2019-04-01	25.99	26.43	25.99	26.36	2,928,536
2019-03-29	25.565	25.57	25.29	25.51	2,307,254
2019-03-28	25.37	25.38	24.90	25.115	2,941,609
2019-03-27	25.27	25.27	24.63	24.83	4,316,587
2019-03-26	26.44	26.57	25.47	25.63	2,889,991
2019-03-25	25.97	26.33	25.57	25.91	3,944,885
2019-03-22	27.20	27.20	26.385	26.41	5,565,992
2019-03-21	26.60	28.08	26.60	27.99	4,847,625
2019-03-20	25.55	26.06	25.41	25.72	7,039,476
2019-03-19	24.575	26.055	24.53	25.925	5,946,557
2019-03-18	23.33	23.51	23.09	23.225	1,339,732
2019-03-15	23.51	23.64	23.23	23.235	1,935,391
2019-03-14	23.055	23.17	22.80	22.80	1,508,501
2019-03-13	23.89	23.92	23.42	23.435	2,584,099
2019-03-12	23.12	23.74	23.05	23.48	2,358,942
2019-03-11	22.585	23.01	22.53	22.95	2,237,470

» 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.