AMD

Advanced Micro Devices Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-2.03 -2.4% 82.62 19:59:58
Open Price Low Price High Price Close Price Prev Close
83.47 82.215 84.19 82.59 84.65
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.5185.739878.9683.1243,874,8781.111.36%
1 Month77.2385.739876.8081.0135,716,4595.396.98%
3 Months77.0189.15172.5080.0742,921,2275.617.28%
6 Months94.2799.2372.5083.8542,712,585-11.65-12.36%
1 Year54.6799.2348.424280.2348,715,43527.9551.12%
3 Years16.6599.2314.5443.3967,099,20965.97396.22%
5 Years5.1099.234.6532.0162,929,23077.521,520.0%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 82.59 -2.06 -2.43% 83.47 84.19 82.215 44,333,031
Jun 18 2021 84.65 0.09 0.11% 84.28 85.7398 83.49 58,372,857
Jun 17 2021 84.56 4.45 5.55% 80.78 85.37 80.57 77,675,483
Jun 16 2021 80.11 -0.36 -0.45% 80.75 81.45 78.96 29,462,922
Jun 15 2021 80.47 -1.08 -1.32% 81.59 81.68 80.225 26,066,716
Jun 14 2021 81.55 0.24 0.3% 81.51 81.55 80.20 27,796,413
Jun 11 2021 81.31 -0.25 -0.31% 81.60 82.33 80.70 24,286,235
Jun 10 2021 81.56 1.60 2.0% 80.02 81.71 79.70 28,567,790
Jun 09 2021 79.96 -0.93 -1.15% 81.03 81.675 79.80 28,419,870
Jun 08 2021 80.89 -0.46 -0.57% 81.82 82.645 80.45 26,908,288
Jun 07 2021 81.35 -0.23 -0.28% 81.41 81.673 80.385 28,967,902
Jun 04 2021 81.58 1.30 1.62% 80.92 82.19 80.81 26,347,903
Jun 03 2021 80.28 -1.69 -2.06% 81.13 81.88 80.26 29,762,715
Jun 02 2021 81.97 1.16 1.44% 81.00 82.59 80.66 35,168,003
Jun 01 2021 80.81 0.73 0.91% 81.01 82.91 80.66 43,338,822
May 28 2021 80.08 1.66 2.12% 78.65 81.09 78.65 40,917,989
May 27 2021 78.42 0.08 0.1% 78.11 78.43 77.47 35,826,358
May 26 2021 78.34 0.48 0.62% 77.83 78.59 77.59 30,326,561
May 25 2021 77.86 0.42 0.54% 77.35 78.77 76.8365 47,282,775
May 24 2021 77.44 0.27 0.35% 77.23 78.01 76.80 33,117,110
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.