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
3.45 3.35% 106.40 00:00:03
Open Price Low Price High Price Close Price Prev Close
101.60 101.38 106.97 106.19 102.95
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week91.33106.9789.1097.9386,313,05115.0716.5%
1 Month93.23106.9784.2493.6350,091,90813.1714.13%
3 Months78.75106.9772.5085.8943,195,58627.6535.11%
6 Months86.83106.9772.5084.0143,329,12619.5722.54%
1 Year75.38106.9772.5084.5147,014,90531.0241.15%
3 Years19.40106.9716.0345.4566,721,71887.00448.45%
5 Years6.89106.975.6633.2763,314,67699.511,444.27%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 106.19 3.24 3.15% 101.60 106.97 101.38 125,528,487
Jul 29 2021 102.95 5.02 5.13% 96.63 105.7301 96.6109 163,655,648
Jul 28 2021 97.93 6.90 7.58% 93.34 98.7004 89.65 140,458,358
Jul 27 2021 91.03 -0.79 -0.86% 92.92 94.10 89.10 68,502,981
Jul 26 2021 91.82 -0.33 -0.36% 92.01 92.75 91.12 27,289,624
Jul 23 2021 92.15 0.94 1.03% 91.33 92.36 90.21 31,658,644
Jul 22 2021 91.21 1.80 2.01% 89.40 91.36 89.083 33,593,832
Jul 21 2021 89.41 2.30 2.64% 87.25 89.49 87.18 29,488,561
Jul 20 2021 87.11 0.53 0.61% 87.09 87.7633 85.175 28,040,339
Jul 19 2021 86.58 0.69 0.8% 85.00 87.2294 84.24 39,159,564
Jul 16 2021 85.89 -1.04 -1.2% 87.32 88.03 85.68 35,847,251
Jul 15 2021 86.93 -2.12 -2.38% 89.78 89.78 86.1801 38,842,778
Jul 14 2021 89.05 -1.21 -1.34% 90.76 91.395 88.94 28,051,173
Jul 13 2021 90.26 -0.55 -0.61% 90.48 91.405 89.8299 30,346,246
Jul 12 2021 90.81 -0.09 -0.1% 91.22 91.90 89.65 28,497,977
Jul 09 2021 90.90 1.16 1.29% 90.04 91.26 88.561 35,236,045
Jul 08 2021 89.74 -0.80 -0.88% 87.86 90.3399 87.54 45,619,009
Jul 07 2021 90.54 -3.93 -4.16% 94.99 95.44 90.31 51,388,839
Jul 06 2021 94.47 -0.23 -0.24% 94.875 95.41 93.32 44,767,131
Jul 02 2021 94.70 1.39 1.49% 93.23 95.27 92.205 51,302,259
Jul 01 2021 93.31 -0.62 -0.66% 94.04 94.175 91.70 57,880,705
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:20210801 08:39:17