AMD

Advanced Micro Devices Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
2.86 3.49% 84.85 16:20:14
Close Price Low Price High Price Open Price Previous Close
84.86 82.86 85.25 83.09 81.99
more quote information »

AMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week74.5285.2573.9079.4552,063,05610.3313.86%
1 Month87.8488.456773.7578.9055,194,781-2.99-3.4%
3 Months53.5294.2352.2675.3962,950,31531.3358.54%
6 Months44.1894.2341.7063.4362,403,23840.6792.06%
1 Year29.0594.2327.4353.2661,940,03055.80192.08%
3 Years12.8094.239.0431.1270,132,19972.05562.89%
5 Years1.7594.231.7225.2558,625,05783.104,748.57%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 81.99 0.22 0.27% 81.71 82.94 80.67 50,358,951
Sep 29 2020 81.77 2.29 2.88% 79.31 82.5399 79.36 61,118,661
Sep 28 2020 79.48 1.43 1.83% 79.03 79.57 77.52 45,411,916
Sep 25 2020 78.055 2.24 2.95% 76.36 78.20 74.6701 46,202,449
Sep 24 2020 75.82 1.09 1.46% 74.52 77.25 73.90 57,223,302
Sep 23 2020 74.73 -2.97 -3.82% 77.40 77.9001 74.34 41,876,540
Sep 22 2020 77.70 -0.24 -0.31% 78.36 78.79 75.27 55,611,312
Sep 21 2020 77.94 2.95 3.93% 74.25 77.98 73.88 60,993,304
Sep 18 2020 74.9898 -1.57 -2.05% 76.84 77.45 73.85 49,980,020
Sep 17 2020 76.56 -0.14 -0.18% 74.88 76.625 73.75 55,360,041
Sep 16 2020 76.70 -2.20 -2.79% 79.35 79.72 76.54 37,874,355
Sep 15 2020 78.90 1.08 1.39% 77.65 80.33 75.97 57,254,916
Sep 14 2020 77.82 1.42 1.86% 76.72 78.82 76.0201 46,155,209
Sep 11 2020 76.40 -2.50 -3.17% 79.80 80.65 75.04 54,364,671
Sep 10 2020 78.90 -3.01 -3.67% 83.05 83.25 78.38 51,079,720
Sep 09 2020 81.91 3.14 3.99% 81.40 82.44 79.28 53,507,085
Sep 08 2020 78.77 -3.53 -4.29% 78.05 81.88 77.51 54,626,955
Sep 04 2020 82.30 -0.30 -0.36% 81.42 84.39 76.34 82,097,720
Sep 03 2020 82.60 -7.60 -8.43% 87.84 88.4567 81.59 85,543,583
Sep 02 2020 90.20 -2.00 -2.17% 94.08 94.23 88.74 50,055,600
Sep 01 2020 92.20 1.38 1.52% 91.92 92.51 90.20 55,622,672
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.