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
-3.48 -7.33% 44.01 42.2173 46.2351 45.38 47.49 00:00:02
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.4459.0142.2150.7784,038,076-14.43-24.69%
1 Month46.4959.2742.2151.6662,768,277-2.48-5.33%
3 Months39.9559.2738.4048.3955,460,7334.0610.16%
6 Months30.6059.2727.4340.3952,739,73413.4143.82%
1 Year24.1159.2721.03533.9960,743,24119.9082.54%
3 Years14.2759.279.0422.0270,725,66029.74208.41%
5 Years3.0859.271.6119.1852,051,12740.931,328.9%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 43.9898 -3.50 -7.37% 45.38 47.35 42.21 104,958,931
Feb 26 2020 47.49 -0.05 -0.11% 47.70 49.29 47.07 85,517,000
Feb 25 2020 47.54 -1.58 -3.22% 51.14 51.24 47.12 87,418,415
Feb 24 2020 49.12 -4.24 -7.95% 48.175 50.26 47.49 85,647,844
Feb 21 2020 53.36 -3.91 -6.83% 56.71 57.00 52.89 88,137,981
Feb 20 2020 57.27 -1.62 -2.75% 58.44 59.01 56.15 73,469,142
Feb 19 2020 58.89 1.99 3.49% 57.98 59.27 56.60 58,003,390
Feb 18 2020 56.905 1.60 2.88% 54.94 58.13 53.91 69,771,704
Feb 14 2020 55.31 0.78 1.43% 55.19 55.49 54.25 51,800,495
Feb 13 2020 54.53 0.63 1.17% 53.35 55.0299 53.3509 49,479,271
Feb 12 2020 53.90 0.10 0.19% 54.53 55.00 53.53 45,131,895
Feb 11 2020 53.80 1.54 2.95% 53.22 54.48 52.45 73,422,394
Feb 10 2020 52.26 2.48 4.98% 49.47 52.30 49.1302 60,294,961
Feb 07 2020 49.78 0.46 0.93% 48.91 50.665 48.65 52,615,420
Feb 06 2020 49.32 -0.51 -1.02% 48.80 49.39 47.63 48,457,980
Feb 05 2020 49.83 0.38 0.77% 50.29 50.50 49.31 42,113,056
Feb 04 2020 49.45 1.46 3.04% 49.21 49.80 48.02 46,295,133
Feb 03 2020 47.99 1.00 2.13% 46.40 48.10 46.23 46,490,151
Jan 31 2020 46.99 -1.82 -3.73% 48.40 48.94 46.79 58,971,931
Jan 30 2020 48.81 1.31 2.76% 46.49 48.81 46.13 69,559,094
Jan 29 2020 47.50 -3.03 -6.0% 47.84 48.85 46.10 111,708,277
Jan 28 2020 50.5299 1.27 2.58% 50.03 50.85 49.26 53,076,736
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.