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
2021-04-22 80.39 80.58 78.77 79.06 2,518,761
2021-04-21 80.86 81.54 80.71 81.54 1,920,618
2021-04-20 79.91 79.91 78.62 79.32 1,997,959
2021-04-19 81.75 81.75 80.48 81.09 1,887,873
2021-04-16 81.78 82.46 81.65 82.07 2,448,005
2021-04-15 81.16 83.91 81.16 82.79 3,743,876
2021-04-14 79.26 79.28 77.96 78.47 1,813,588
2021-04-13 79.40 80.25 79.24 80.24 1,799,701
2021-04-12 81.57 81.86 78.12 78.55 3,226,043
2021-04-09 83.13 83.55 82.73 82.97 2,045,303
2021-04-08 82.85 83.56 82.68 83.36 2,596,714
2021-04-07 81.885 83.05 81.58 82.10 1,637,194
2021-04-06 81.58 82.40 80.92 81.28 1,375,439
2021-04-05 81.48 81.53 80.45 81.43 1,542,515
2021-04-02 81.05 81.05 81.05 81.05 2,815,623
2021-04-01 80.54 81.22 80.21 80.885 2,720,678
2021-03-31 77.54 79.09 77.54 78.43 2,460,426
2021-03-30 75.58 76.15 75.24 75.80 2,676,219
2021-03-29 77.17 77.67 76.56 77.05 2,049,996
2021-03-26 76.86 77.46 75.05 76.75 2,812,484
2021-03-25 76.31 76.80 75.115 76.25 2,703,420
2021-03-24 77.14 78.74 76.91 76.99 2,410,825
2021-03-23 79.00 79.32 78.00 78.19 2,579,993
2021-03-22 79.58 81.22 79.58 80.22 2,020,017
2021-03-19 78.45 79.21 78.11 78.70 2,054,021
2021-03-18 80.26 80.70 78.18 78.18 2,731,004
2021-03-17 81.32 83.13 80.61 82.50 2,364,233
2021-03-16 84.12 84.66 82.35 82.99 1,953,523
2021-03-15 82.67 83.30 81.69 82.26 2,079,609
2021-03-12 80.01 81.09 79.33 80.92 1,917,873

» 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.