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
2019-04-22 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.