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
-0.19 -0.13% 144.66 19:59:31
Open Price Low Price High Price Close Price Prev Close
144.96 142.755 147.0232 145.24 144.85
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week160.30160.88134.20145.3761,217,638-15.64-9.76%
1 Month143.94164.4599134.20150.0159,008,7720.720.5%
3 Months106.04164.459999.51129.6153,146,76338.6236.42%
6 Months81.82164.459978.96113.7356,627,59562.8476.8%
1 Year94.05164.459972.50101.2749,981,69450.6153.81%
3 Years19.35164.459916.0359.4560,142,634125.31647.6%
5 Years9.90164.45999.0440.3964,845,323134.761,361.21%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 145.24 0.39 0.27% 144.96 147.0232 142.755 40,924,942
Dec 07 2021 144.85 5.79 4.16% 144.00 145.76 141.0001 53,316,962
Dec 06 2021 139.06 -4.95 -3.44% 141.175 141.31 134.20 66,726,921
Dec 03 2021 144.01 -6.67 -4.43% 151.51 152.3599 140.73 65,865,465
Dec 02 2021 150.68 1.57 1.05% 147.675 152.50 146.51 56,098,945
Dec 01 2021 149.11 -9.26 -5.85% 160.30 160.88 148.92 64,079,899
Nov 30 2021 158.37 -3.54 -2.19% 163.34 164.4599 155.6801 75,101,467
Nov 29 2021 161.91 7.10 4.59% 157.51 162.505 156.10 57,334,439
Nov 26 2021 154.81 -2.99 -1.89% 155.83 158.10 152.81 36,245,068
Nov 24 2021 157.80 7.88 5.26% 149.45 157.93 147.19 60,626,680
Nov 23 2021 149.92 -2.60 -1.7% 150.40 152.64 145.3115 62,811,088
Nov 22 2021 152.52 -2.89 -1.86% 157.14 161.8799 152.39 58,643,582
Nov 19 2021 155.41 0.39 0.25% 155.80 156.92 153.445 41,679,538
Nov 18 2021 155.02 3.68 2.43% 157.07 158.89 152.56 60,564,236
Nov 17 2021 151.34 -1.11 -0.73% 151.98 154.6599 149.69 54,389,320
Nov 16 2021 152.45 5.96 4.07% 145.81 153.08 145.37 52,916,428
Nov 15 2021 146.49 -1.40 -0.95% 148.00 148.98 142.86 52,184,337
Nov 12 2021 147.89 1.88 1.29% 146.09 148.59 144.25 52,100,435
Nov 11 2021 146.01 6.14 4.39% 142.955 146.47 140.84 67,646,675
Nov 10 2021 139.87 -9.05 -6.08% 143.94 146.285 138.52 82,835,182
Nov 09 2021 148.92 -1.24 -0.83% 154.01 155.65 143.90 98,179,080
See More Historical Prices »


Your Recent History
NASDAQ
AMD
Advanced M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.