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
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.