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
0.06 0.05% 112.05 19:59:07
Open Price Low Price High Price Close Price Prev Close
112.505 111.11 112.835 112.12 111.99
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week106.48112.835104.022107.7839,628,0315.575.23%
1 Month105.62112.83599.51104.3642,362,0486.436.09%
3 Months91.33122.4989.10106.8564,598,29920.7222.69%
6 Months80.32122.4972.5096.3752,522,37031.7339.5%
1 Year83.40122.4972.5091.6148,285,80528.6534.35%
3 Years26.38122.4916.0352.5562,246,30085.67324.75%
5 Years6.92122.496.2237.0264,406,760105.131,519.22%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 112.12 0.13 0.12% 112.505 112.835 111.11 34,164,686
Oct 14 2021 111.99 2.83 2.59% 110.50 112.22 109.6301 46,840,091
Oct 13 2021 109.16 4.12 3.92% 106.25 109.88 106.25 55,486,252
Oct 12 2021 105.04 0.36 0.34% 105.15 106.04 104.34 33,989,446
Oct 11 2021 104.68 -0.38 -0.36% 104.66 107.20 104.022 31,244,916
Oct 08 2021 105.06 -1.39 -1.31% 106.48 107.276 104.89 30,579,448
Oct 07 2021 106.45 2.81 2.71% 104.60 107.95 104.46 41,495,336
Oct 06 2021 103.64 1.83 1.8% 100.58 103.72 100.35 38,985,801
Oct 05 2021 101.81 1.47 1.47% 100.92 102.8699 100.645 31,141,218
Oct 04 2021 100.34 -2.11 -2.06% 101.76 101.8499 99.82 41,917,905
Oct 01 2021 102.45 -0.45 -0.44% 102.60 102.996 100.64 41,467,287
Sep 30 2021 102.90 2.55 2.54% 102.02 104.44 101.99 57,582,514
Sep 29 2021 100.35 -1.17 -1.15% 102.295 102.65 99.81 52,123,800
Sep 28 2021 101.52 -6.64 -6.14% 106.835 107.65 101.42 74,205,086
Sep 27 2021 108.16 2.36 2.23% 105.10 108.44 103.45 51,861,526
Sep 24 2021 105.80 -0.35 -0.33% 105.185 106.0499 104.68 26,461,701
Sep 23 2021 106.15 1.77 1.7% 104.86 106.86 103.89 32,733,570
Sep 22 2021 104.38 1.56 1.52% 102.84 104.56 102.21 34,064,027
Sep 21 2021 102.82 1.27 1.25% 102.15 103.4299 101.18 35,445,828
Sep 20 2021 101.55 -2.33 -2.24% 101.63 102.51 99.51 45,162,405
Sep 17 2021 103.88 -2.34 -2.2% 105.62 105.9702 103.71 44,452,806
Sep 16 2021 106.22 0.62 0.59% 104.915 106.7499 103.7658 38,099,161
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 03:39:01