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
2019-06-14	30.37	30.495	30.06	30.39	4,418,132
2019-06-13	32.01	32.01	31.10	31.235	3,615,885
2019-06-12	32.11	32.55	31.975	32.22	3,152,364
2019-06-11	32.92	32.92	31.88	32.46	5,198,773
2019-06-10	33.42	34.23	33.18	33.18	5,981,787
2019-06-07	31.73	32.57	31.62	32.37	5,584,759
2019-06-06	30.98	31.92	30.94	31.785	8,672,359
2019-06-05	29.39	29.655	29.09	29.495	5,358,759
2019-06-04	28.43	29.555	28.29	29.47	6,426,895
2019-06-03	29.23	29.28	27.36	27.51	11,799,203
2019-05-31	28.04	28.33	27.45	27.475	4,425,748
2019-05-30	28.47	28.53	27.695	28.03	4,249,321
2019-05-29	28.74	28.74	27.77	28.07	6,374,342
2019-05-28	28.27	29.58	28.25	29.095	10,174,418
2019-05-24	26.60	26.63	26.42	26.465	2,455,763
2019-05-23	26.45	26.49	26.07	26.325	4,981,257
2019-05-22	27.32	27.465	27.15	27.425	2,377,104
2019-05-21	27.17	27.35	27.09	27.325	2,741,447
2019-05-20	26.76	27.05	26.52	26.735	4,982,457
2019-05-17	28.18	28.36	27.41	27.485	4,725,816
2019-05-16	27.78	28.31	27.78	27.985	3,969,344
2019-05-15	27.63	27.74	27.46	27.61	3,407,153
2019-05-14	26.69	27.46	26.66	27.34	5,541,015
2019-05-13	26.31	26.69	26.17	26.27	6,726,018
2019-05-10	27.385	28.05	26.97	27.87	5,926,660
2019-05-09	26.08	27.33	26.08	27.21	5,929,378
2019-05-08	27.32	27.65	27.19	27.19	5,012,492
2019-05-07	27.10	27.10	26.23	26.475	5,157,923
2019-05-06	27.33	27.48	27.12	27.41	4,252,869
2019-05-03	27.99	28.38	27.87	28.235	3,452,882

» 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.