AMD

Advanced Micro Devices Historical Data

Company Name Stock Ticker Symbol Market Type
Advanced Micro Devices Inc AMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 98.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
98.27
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.93102.3796.72599.6466,980,967-1.66-1.66%
1 Month89.60104.5784.7196.4785,233,2638.679.68%
3 Months91.33109.5571.6091.0290,964,5146.947.6%
6 Months113.90125.6771.6098.01102,194,323-15.63-13.72%
1 Year107.35164.459971.60108.8282,353,975-9.08-8.46%
3 Years32.00164.459927.4383.8264,378,72866.27207.09%
5 Years12.43164.45999.0456.7168,405,28885.84690.59%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 98.27 -1.93 -1.93% 99.26 99.64 96.725 63,666,446
Aug 16 2022 100.20 -0.81 -0.8% 100.84 101.45 98.3201 60,180,982
Aug 15 2022 101.01 0.18 0.18% 100.505 101.84 99.81 61,301,750
Aug 12 2022 100.83 2.71 2.76% 99.15 101.40 98.48 72,277,660
Aug 11 2022 98.12 -0.93 -0.94% 99.93 102.37 98.00 77,477,998
Aug 10 2022 99.05 3.51 3.67% 98.45 99.35 95.622 83,365,793
Aug 09 2022 95.54 -4.53 -4.53% 97.95 98.0461 93.67 89,933,590
Aug 08 2022 100.07 -2.24 -2.19% 100.06 101.80 97.99 92,608,234
Aug 05 2022 102.31 -1.60 -1.54% 101.05 103.86 100.98 93,834,601
Aug 04 2022 103.91 5.82 5.93% 97.50 104.57 97.31 126,052,883
Aug 03 2022 98.09 -1.20 -1.21% 94.83 98.7693 93.62 131,071,592
Aug 02 2022 99.29 2.51 2.59% 95.72 100.915 95.36 116,229,391
Aug 01 2022 96.78 2.31 2.45% 95.59 98.39 93.9701 96,400,711
Jul 29 2022 94.47 2.80 3.05% 90.74 94.81 90.56 76,592,967
Jul 28 2022 91.67 1.85 2.06% 90.415 92.22 88.5909 78,928,161
Jul 27 2022 89.82 4.57 5.36% 86.94 90.62 86.29 78,255,467
Jul 26 2022 85.25 -2.29 -2.62% 87.00 87.749 84.71 69,103,074
Jul 25 2022 87.54 -0.56 -0.64% 86.61 87.60 85.12 70,042,145
Jul 22 2022 88.10 -2.99 -3.28% 90.20 90.64 87.04 76,964,508
Jul 21 2022 91.09 1.66 1.86% 89.60 91.58 88.22 90,377,302
Jul 20 2022 89.43 3.55 4.13% 85.40 89.9198 85.08 88,288,617
Jul 19 2022 85.88 4.45 5.46% 82.76 86.41 82.19 84,874,936
Jul 18 2022 81.43 0.32 0.39% 82.21 84.47 80.94 90,388,174
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.

Log in to InvestorsHub
Register Now