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
2017-11-22 11.50 11.50 11.31 11.39 1,843,123
2017-11-21 11.44 11.475 11.31 11.395 1,950,068
2017-11-20 11.47 11.47 11.21 11.33 2,467,682
2017-11-17 11.30 11.73 11.30 11.365 4,340,865
2017-11-16 11.17 11.30 11.17 11.245 1,652,943
2017-11-15 10.99 11.125 10.805 11.06 2,233,632
2017-11-14 11.01 11.23 11.01 11.09 2,696,682
2017-11-13 11.20 11.20 10.965 11.09 3,044,973
2017-11-10 11.26 11.385 11.13 11.255 3,583,236
2017-11-09 11.27 11.34 11.05 11.13 4,449,661
2017-11-08 11.91 11.91 11.535 11.695 3,775,186
2017-11-07 11.85 12.25 11.85 12.055 4,449,691
2017-11-06 11.88 11.965 11.655 11.95 5,288,032
2017-11-03 10.84 11.10 10.84 11.095 2,829,925
2017-11-02 10.74 10.94 10.735 10.855 3,485,023
2017-11-01 10.93 11.035 10.72 10.81 4,969,415
2017-10-31 11.245 11.275 10.875 10.985 4,030,175
2017-10-30 11.245 11.25 10.675 10.88 6,215,951
2017-10-27 12.15 12.15 11.41 11.875 7,064,763
2017-10-26 12.40 12.40 12.005 12.015 5,000,323
2017-10-25 12.93 13.09 12.335 12.335 8,168,981
2017-10-24 14.19 14.335 14.17 14.235 3,528,413
2017-10-23 13.94 14.165 13.94 14.075 3,030,459
2017-10-20 14.08 14.08 13.815 13.815 2,086,121
2017-10-19 13.89 14.03 13.70 13.945 2,526,307
2017-10-18 14.23 14.23 13.81 14.07 2,802,725
2017-10-17 14.21 14.33 14.14 14.185 1,866,973
2017-10-16 14.33 14.34 14.13 14.255 2,196,607
2017-10-13 14.31 14.36 14.17 14.24 2,063,886
2017-10-12 13.85 14.35 13.85 14.185 3,476,268

» 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.