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
2021-01-22 94.045 95.85 91.98 93.02 3,548,946
2021-01-21 88.75 91.93 88.75 91.40 2,824,784
2021-01-20 90.16 90.73 88.74 88.81 1,786,831
2021-01-19 89.70 89.70 87.65 89.435 2,122,763
2021-01-15 90.85 91.45 88.10 88.10 2,851,992
2021-01-14 91.74 92.00 90.495 90.69 2,993,611
2021-01-13 92.38 92.58 90.99 91.79 3,390,801
2021-01-12 98.08 98.41 94.22 95.07 3,187,379
2021-01-11 93.85 99.14 93.85 97.11 2,847,424
2021-01-08 95.88 96.07 93.65 94.63 2,279,920
2021-01-07 91.49 95.36 91.49 95.24 2,412,898
2021-01-06 91.34 92.20 89.63 90.17 2,755,362
2021-01-05 91.75 92.95 91.56 92.95 1,694,563
2021-01-04 92.21 95.91 91.01 92.15 3,165,013
2020-12-31 91.77 92.23 90.98 91.58 1,376,011
2020-12-30 91.10 92.82 90.27 92.40 1,251,213
2020-12-29 91.87 92.30 89.52 90.48 1,672,236
2020-12-28 92.60 93.05 91.13 91.64 1,275,733
2020-12-24 91.87 92.37 91.43 91.67 1,046,957
2020-12-23 92.87 92.87 91.54 91.62 1,599,118
2020-12-22 93.65 93.65 90.68 92.96 1,778,858
2020-12-21 94.36 94.86 91.265 93.02 2,325,233
2020-12-18 97.24 97.60 94.62 94.77 2,206,829
2020-12-17 97.55 97.55 96.31 96.75 1,559,321
2020-12-16 97.41 97.41 95.82 96.81 1,697,468
2020-12-15 96.19 97.78 95.76 96.95 2,580,332
2020-12-14 92.14 95.31 92.14 94.93 2,245,523
2020-12-11 91.25 92.07 90.35 91.51 1,629,891
2020-12-10 89.62 92.03 89.60 91.71 1,824,138
2020-12-09 92.66 94.39 89.30 89.88 2,655,607

» 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.