AMD

Advanced Micro Devices Historical Data

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 Last Traded
-3.08 -3.75% 79.15 19:59:59
Close Price Low Price High Price Open Price Previous Close
78.88 77.57 82.37 82.00 82.23
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.1684.969977.5781.1245,451,029-3.01-3.66%
1 Month79.3188.7277.5783.2547,538,893-0.16-0.2%
3 Months77.9994.2373.7582.3253,592,2361.161.49%
6 Months57.4494.2348.424268.0957,715,75421.7137.8%
1 Year33.1694.2331.8056.2362,687,56745.99138.69%
3 Years12.1794.239.0432.3470,067,32466.98550.37%
5 Years2.1294.231.7526.0059,176,95577.033,633.49%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 78.88 -3.35 -4.07% 82.00 82.37 77.57 156,159,495
Oct 26 2020 82.23 0.27 0.33% 82.56 84.9699 80.86 69,216,573
Oct 23 2020 81.96 2.54 3.2% 80.93 81.99 79.33 46,414,413
Oct 22 2020 79.42 0.22 0.28% 79.65 80.82 78.42 37,368,575
Oct 21 2020 79.20 -2.36 -2.89% 81.72 81.8699 79.19 36,083,047
Oct 20 2020 81.56 -0.44 -0.54% 82.16 82.69 80.58 38,172,536
Oct 19 2020 82.00 -1.17 -1.41% 83.62 84.65 81.53 36,611,213
Oct 16 2020 83.17 0.04 0.05% 83.54 83.99 82.41 31,415,441
Oct 15 2020 83.13 -1.08 -1.28% 83.40 84.7201 82.42 33,595,786
Oct 14 2020 84.21 -1.07 -1.25% 85.86 85.96 83.46 40,391,020
Oct 13 2020 85.28 0.99 1.17% 84.86 86.09 83.9733 42,711,859
Oct 12 2020 84.29 1.19 1.43% 83.65 85.13 83.1399 47,639,374
Oct 09 2020 83.10 -3.41 -3.94% 84.74 85.75 82.3465 80,158,072
Oct 08 2020 86.51 -0.18 -0.21% 88.11 88.72 85.95 54,151,779
Oct 07 2020 86.69 2.20 2.61% 86.10 87.79 85.65 42,644,567
Oct 06 2020 84.489 -1.64 -1.91% 86.21 87.25 83.54 52,299,546
Oct 05 2020 86.13 4.33 5.29% 82.55 86.2819 82.55 46,341,941
Oct 02 2020 81.80 -3.06 -3.61% 82.70 84.6399 81.66 52,303,954
Oct 01 2020 84.86 2.87 3.5% 83.09 85.25 82.86 51,780,543
Sep 30 2020 81.99 0.22 0.27% 81.71 82.94 80.67 50,358,951
Sep 29 2020 81.77 2.29 2.88% 79.31 82.5399 79.36 61,118,661
Sep 28 2020 79.48 1.43 1.83% 79.03 79.57 77.52 45,411,916
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.