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
2018-09-19 31.63 31.77 30.59 31.22 10,776,001
2018-09-18 32.95 33.15 31.33 31.92 14,334,963
2018-09-17 31.77 33.15 31.77 32.35 15,911,692
2018-09-14 31.58 33.03 31.05 32.705 17,769,130
2018-09-13 33.18 33.92 29.99 30.44 25,626,218
2018-09-12 29.95 32.20 29.58 32.09 15,852,425
2018-09-11 30.09 30.51 29.47 30.08 14,982,999
2018-09-10 28.16 29.87 27.95 29.855 12,932,243
2018-09-07 27.12 28.23 27.12 27.28 9,414,169
2018-09-06 28.25 28.51 27.38 27.86 14,411,305
2018-09-05 29.34 29.77 26.85 28.53 27,632,013
2018-09-04 25.61 28.10 25.61 28.005 11,297,565
2018-08-31 24.82 25.19 24.79 25.19 3,696,822
2018-08-30 25.26 25.60 24.835 24.89 6,228,474
2018-08-29 24.39 25.31 24.095 25.20 8,776,184
2018-08-28 25.52 25.86 24.13 25.01 17,444,087
2018-08-27 24.77 27.14 24.63 25.375 24,351,936
2018-08-24 22.93 23.945 22.76 23.945 10,016,456
2018-08-23 21.19 22.265 21.19 22.265 6,679,405
2018-08-22 20.33 20.90 20.285 20.89 3,851,455
2018-08-21 19.96 20.385 19.96 20.38 3,179,411
2018-08-20 19.78 20.055 19.365 19.965 3,669,845
2018-08-17 19.14 19.785 18.805 19.755 3,794,351
2018-08-16 19.94 19.94 19.26 19.295 3,602,305
2018-08-15 19.87 20.00 19.27 19.72 5,606,907
2018-08-14 20.04 20.20 19.645 20.025 5,213,435
2018-08-13 19.20 19.88 19.20 19.71 5,130,431
2018-08-10 19.10 19.415 18.855 19.035 3,419,544
2018-08-09 19.53 19.61 19.105 19.12 2,509,713
2018-08-08 19.40 19.71 19.275 19.615 2,965,570

» 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.