Advanced Micro Devices Historical Data - AMD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
2.06 3.98% 53.80 51.85 53.80 52.07 51.74 00:00:02
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.7756.5249.0953.0462,204,803-0.97-1.77%
1 Month51.0756.9849.0953.4258,797,3802.735.35%
3 Months49.4658.6336.7549.3077,469,9174.348.77%
6 Months39.1059.2736.7548.6667,689,07814.7037.6%
1 Year29.0059.2727.0040.8463,743,41324.8085.52%
3 Years10.9559.279.0425.4171,681,23742.85391.32%
5 Years2.2759.271.6121.6255,488,61051.532,270.04%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 53.63 1.92 3.71% 52.07 53.80 51.30 62,962,688
May 28 2020 51.7122 -1.02 -1.93% 52.25 53.536 51.25 52,842,881
May 27 2020 52.73 -0.50 -0.94% 53.27 54.16 49.09 102,030,081
May 26 2020 53.23 -1.94 -3.52% 56.01 56.52 53.02 50,582,167
May 22 2020 55.1749 0.50 0.92% 54.77 55.3748 53.78 43,364,082
May 21 2020 54.67 -1.72 -3.05% 56.68 56.75 54.61 47,731,876
May 20 2020 56.39 0.82 1.48% 56.55 56.98 55.625 50,324,521
May 19 2020 55.57 0.96 1.76% 54.39 56.7298 54.39 59,841,742
May 18 2020 54.61 0.46 0.85% 54.98 55.57 54.25 48,350,838
May 15 2020 54.15 -0.35 -0.64% 53.32 55.08 52.86 66,096,313
May 14 2020 54.50 2.26 4.33% 52.10 54.56 51.62 73,073,963
May 13 2020 52.24 -1.57 -2.92% 54.04 55.22 51.295 76,068,043
May 12 2020 53.81 -1.92 -3.45% 56.14 56.575 53.75 55,075,415
May 11 2020 55.73 2.65 4.99% 52.89 55.89 52.52 67,733,809
May 08 2020 53.08 1.13 2.17% 52.15 53.27 51.825 40,130,663
May 07 2020 51.9502 -0.21 -0.4% 52.93 52.94 51.62 48,632,101
May 06 2020 52.16 0.01 0.02% 52.42 53.31 51.88 47,748,505
May 05 2020 52.15 -0.44 -0.84% 53.43 53.67 51.29 56,277,157
May 04 2020 52.59 2.76 5.54% 49.815 52.61 49.7301 62,165,400
May 01 2020 49.83 -2.44 -4.67% 51.07 51.95 49.09 69,080,670
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.