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
2019-06-14 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.