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 High Price Low Price Open Price Close Price Last Traded
  1.16 2.33% 50.93 51.05 49.90 50.20 49.77 20:00:00
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.2651.0547.9148.7742,450,0121.673.39%
1 Month43.4451.0542.9247.6451,773,3857.4917.24%
3 Months31.9051.0531.8041.2753,745,96919.0359.66%
6 Months34.0351.0527.1535.4754,400,64416.9049.66%
1 Year19.4951.0519.0230.5563,391,83331.44161.31%
3 Years10.1751.059.0420.8070,799,96240.76400.79%
5 Years2.4051.051.6118.2051,214,46348.532,022.08%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 50.95 1.21 2.43% 50.20 51.05 49.77 56,696,218
Jan 16 2020 49.74 1.17 2.41% 49.17 50.305 49.00 57,759,618
Jan 15 2020 48.57 0.36 0.75% 48.23 49.08 48.11 39,698,702
Jan 14 2020 48.21 -0.53 -1.09% 48.61 49.035 47.91 37,761,900
Jan 13 2020 48.74 0.55 1.14% 48.66 48.89 48.24 33,184,855
Jan 10 2020 48.19 -0.78 -1.59% 49.26 49.56 48.00 43,843,123
Jan 09 2020 48.97 1.20 2.51% 48.94 49.96 48.399 75,169,025
Jan 08 2020 47.77 -0.48 -0.99% 47.85 48.30 47.14 54,320,881
Jan 07 2020 48.25 -0.16 -0.33% 49.35 49.47 48.04 57,394,677
Jan 06 2020 48.41 -0.14 -0.29% 48.02 48.86 47.871 46,056,349
Jan 03 2020 48.55 -0.57 -1.16% 48.03 49.38 47.45 73,050,481
Jan 02 2020 49.12 3.21 6.99% 46.86 49.25 46.63 79,433,659
Dec 31 2019 45.91 0.40 0.88% 45.07 46.09 44.9223 31,418,409
Dec 30 2019 45.51 -0.67 -1.45% 46.14 46.32 44.66 40,869,290
Dec 27 2019 46.18 -0.50 -1.07% 46.84 47.12 45.975 36,270,489
Dec 26 2019 46.6801 0.08 0.17% 46.99 47.30 45.6701 57,052,745
Dec 24 2019 46.60 1.12 2.46% 46.10 46.68 45.46 44,421,469
Dec 23 2019 45.48 1.33 3.01% 44.58 45.625 44.15 55,549,491
Dec 20 2019 44.15 1.33 3.11% 43.44 44.26 42.92 63,009,859
Dec 19 2019 42.8199 0.52 1.23% 42.63 43.34 42.42 44,767,936
Dec 18 2019 42.30 -0.47 -1.1% 42.79 43.06 42.24 38,076,810
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.