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 |
| 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.
