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
2020-08-10 81.90 82.875 79.65 82.22 2,155,987
2020-08-07 85.91 86.30 83.13 85.06 2,559,058
2020-08-06 86.49 86.76 85.26 86.68 1,820,769
2020-08-05 85.93 85.93 84.55 85.23 2,138,990
2020-08-04 82.86 85.72 82.40 84.60 5,356,050
2020-08-03 78.31 78.31 77.21 77.65 1,794,991
2020-07-31 76.73 77.87 76.38 77.34 2,632,653
2020-07-30 77.70 78.83 77.33 78.21 3,292,039
2020-07-29 75.19 77.10 75.19 76.05 4,583,335
2020-07-28 69.40 69.69 67.77 67.82 2,217,396
2020-07-27 69.17 69.66 67.99 68.88 3,188,316
2020-07-24 65.85 69.77 65.62 69.40 7,152,889
2020-07-23 61.10 62.09 58.79 59.46 3,837,223
2020-07-22 60.30 61.91 60.30 61.87 4,113,767
2020-07-21 57.34 57.55 56.51 56.86 1,758,016
2020-07-20 55.95 57.31 55.95 57.31 1,735,112
2020-07-17 54.88 55.36 54.71 55.05 1,414,753
2020-07-16 54.17 55.08 53.94 54.83 1,587,230
2020-07-15 54.40 55.33 53.80 55.33 1,827,827
2020-07-14 52.69 54.65 52.69 54.65 2,132,721
2020-07-13 57.16 57.16 53.52 53.52 2,637,222
2020-07-10 56.64 56.70 55.56 55.94 2,570,484
2020-07-09 55.64 57.50 54.92 57.27 3,674,160
2020-07-08 52.37 53.37 52.23 53.37 1,413,048
2020-07-07 53.66 53.74 52.925 52.925 1,374,396
2020-07-06 52.795 53.49 52.71 53.35 1,450,588
2020-07-02 52.56 52.66 52.19 52.27 1,385,706
2020-07-01 52.45 52.80 52.20 52.64 1,484,636
2020-06-30 52.29 52.72 51.70 52.72 1,880,847
2020-06-29 49.28 50.13 48.76 50.13 2,139,382

» 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.