Advanced Micro Devices Historical Data - AMD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Advanced Micro Devices Inc AMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.92 -1.94% 46.58 45.90 47.975 46.32 47.50 00:00:02
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.5147.97538.0643.7795,128,6075.0712.21%
1 Month41.3950.5036.7544.2096,558,4495.1912.54%
3 Months48.0359.2736.7547.4272,918,859-1.45-3.02%
6 Months29.1759.2727.4342.9760,954,59817.4159.68%
1 Year25.7059.2724.5536.1163,117,96820.8881.25%
3 Years13.3559.279.0423.1271,182,07133.23248.91%
5 Years2.7059.271.6120.0053,443,08443.881,625.19%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 46.58 -0.81 -1.71% 46.32 47.975 45.90 74,088,442
Mar 26 2020 47.39 2.72 6.09% 45.78 47.50 44.00 73,062,637
Mar 25 2020 44.67 -1.36 -2.95% 46.79 47.8701 44.32 92,721,550
Mar 24 2020 46.03 4.42 10.62% 44.04 46.81 44.00 105,762,529
Mar 23 2020 41.61 2.11 5.34% 40.62 42.32 38.06 100,544,021
Mar 20 2020 39.50 -0.23 -0.58% 41.51 42.4825 39.50 105,959,357
Mar 19 2020 39.73 0.99 2.56% 39.56 41.70 37.69 88,157,781
Mar 18 2020 38.74 -2.87 -6.9% 39.54 41.95 36.75 105,579,582
Mar 17 2020 41.61 2.62 6.72% 40.19 42.88 38.30 91,878,105
Mar 16 2020 38.99 -4.52 -10.39% 39.16 43.37 38.40 82,887,416
Mar 13 2020 43.51 4.25 10.83% 42.20 43.91 39.60 84,894,761
Mar 12 2020 39.26 -6.42 -14.05% 42.00 44.31 38.88 96,892,289
Mar 11 2020 45.68 0.44 0.97% 44.19 45.97 43.72 100,556,291
Mar 10 2020 45.24 1.99 4.6% 45.41 46.79 43.10 75,181,040
Mar 09 2020 43.25 -5.26 -10.84% 43.03 46.335 42.57 79,067,786
Mar 06 2020 48.51 0.31 0.64% 49.46 50.50 46.74 123,612,046
Mar 05 2020 48.20 -1.92 -3.83% 48.68 49.715 47.51 94,271,998
Mar 04 2020 50.12 3.26 6.96% 48.25 50.14 47.2101 92,226,754
Mar 03 2020 46.86 -0.42 -0.89% 49.03 50.20 45.67 141,092,706
Mar 02 2020 47.28 1.74 3.82% 47.42 47.68 44.66 101,627,422
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.