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
2019-08-23 31.59 31.80 29.45 29.63 3,920,972
2019-08-22 31.23 31.83 31.11 31.80 1,946,227
2019-08-21 31.31 31.65 31.20 31.645 1,722,856
2019-08-20 30.71 31.30 30.57 30.76 1,975,388
2019-08-19 31.83 32.07 31.49 31.49 3,098,307
2019-08-16 31.03 31.44 30.96 31.23 3,096,565
2019-08-15 29.97 30.21 29.31 29.69 3,983,520
2019-08-14 30.77 30.77 29.57 30.33 7,265,987
2019-08-13 32.92 32.92 32.10 32.18 5,839,658
2019-08-12 34.30 34.34 32.215 32.38 5,446,321
2019-08-09 33.25 35.38 33.19 34.39 7,365,365
2019-08-08 32.655 34.235 32.54 33.82 9,910,836
2019-08-07 28.88 29.28 28.78 29.24 3,215,926
2019-08-06 28.385 28.90 28.255 28.82 2,669,740
2019-08-05 28.265 28.265 27.675 28.02 3,827,654
2019-08-02 29.32 29.50 29.05 29.46 3,122,944
2019-08-01 31.24 31.455 29.18 29.785 3,210,687
2019-07-31 31.12 31.47 30.35 30.615 4,978,095
2019-07-30 33.08 33.88 33.08 33.88 2,070,239
2019-07-29 33.22 33.62 33.05 33.515 1,886,901
2019-07-26 34.29 34.29 33.89 34.055 2,084,518
2019-07-25 33.84 34.20 33.70 33.72 1,486,718
2019-07-24 34.09 34.33 33.99 34.11 1,811,480
2019-07-23 33.02 33.48 33.01 33.47 1,443,006
2019-07-22 33.05 33.24 32.79 32.84 1,470,263
2019-07-19 32.96 33.05 32.475 32.475 1,837,404
2019-07-18 33.12 33.12 32.48 32.845 2,880,367
2019-07-17 34.04 34.06 33.545 33.62 1,790,595
2019-07-16 34.40 34.76 33.81 33.81 3,235,223
2019-07-15 33.73 34.53 33.70 34.45 2,994,787

» 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.