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
2018-12-12 20.40 20.98 19.74 20.50 7,990,042
2018-12-11 20.57 21.11 19.725 20.03 4,619,831
2018-12-10 19.33 20.05 19.33 19.935 2,940,065
2018-12-07 21.39 21.39 19.19 19.455 7,325,018
2018-12-06 20.27 21.33 20.27 21.24 4,496,627
2018-12-04 23.39 23.39 21.085 21.085 6,491,535
2018-12-03 22.43 23.71 22.43 23.685 8,608,650
2018-11-30 21.33 21.35 20.575 21.255 3,830,243
2018-11-29 21.29 21.585 20.795 21.46 4,807,898
2018-11-28 21.78 21.78 20.24 21.295 7,206,922
2018-11-27 19.90 21.42 19.90 21.095 6,213,197
2018-11-26 19.94 20.10 19.15 20.035 4,226,848
2018-11-23 18.49 19.82 18.49 19.46 3,574,075
2018-11-21 20.02 20.17 18.56 18.70 3,485,833
2018-11-20 17.42 19.54 17.42 19.14 5,193,057
2018-11-19 20.44 20.44 19.13 19.13 5,391,711
2018-11-16 19.96 20.89 19.89 20.625 7,343,355
2018-11-15 20.72 21.73 20.49 21.515 5,797,421
2018-11-14 19.97 21.05 19.875 20.83 6,261,643
2018-11-13 19.36 19.97 19.05 19.59 3,846,776
2018-11-12 20.73 20.75 18.90 19.11 5,078,285
2018-11-09 20.76 21.12 20.21 21.09 4,793,944
2018-11-08 21.76 21.98 21.07 21.23 4,955,481
2018-11-07 21.36 22.16 21.275 21.81 6,170,767
2018-11-06 19.66 21.51 19.66 20.685 8,253,096
2018-11-05 20.15 20.15 18.95 19.895 5,603,378
2018-11-02 20.22 20.30 19.58 20.25 7,667,171
2018-11-01 18.31 20.28 18.31 20.28 7,458,928
2018-10-31 17.76 18.31 17.52 18.255 7,712,477
2018-10-30 16.875 17.15 16.28 17.15 6,671,634

» 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.