AMD

Advanced Micro Devices Historical Data

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 Last Traded
-3.20 -4.06% 75.61 19:59:18
Open Price Low Price High Price Close Price Prev Close
78.21 75.939 78.2299 75.99 78.81
more quote information »

AMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.9881.978375.9278.3748,626,409-6.37-7.77%
1 Month82.05589.15175.9281.2950,522,935-6.45-7.85%
3 Months93.9093.935473.8681.2544,764,239-18.29-19.48%
6 Months81.9399.2373.8686.0943,551,499-6.32-7.71%
1 Year52.8999.2348.424277.0150,769,59022.7242.96%
3 Years11.9899.2311.6941.5868,068,38263.63531.14%
5 Years3.6699.233.5531.1162,538,20471.951,965.85%

AMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 75.99 -2.82 -3.58% 78.21 78.2299 75.939 45,253,775
May 07 2021 78.81 0.92 1.18% 78.75 79.5718 78.22 36,949,070
May 06 2021 77.89 0.06 0.08% 77.63 78.0599 76.47 38,585,754
May 05 2021 77.83 -0.78 -0.99% 79.03 79.30 77.36 42,247,767
May 04 2021 78.61 0.06 0.08% 77.99 78.67 77.05 59,080,323
May 03 2021 78.55 -3.07 -3.76% 81.98 81.9783 78.4602 66,269,129
Apr 30 2021 81.62 -2.29 -2.73% 82.97 84.10 81.415 46,480,151
Apr 29 2021 83.91 -0.11 -0.13% 84.70 85.27 82.63 51,220,864
Apr 28 2021 84.02 -1.19 -1.4% 88.85 89.151 83.92 108,641,250
Apr 27 2021 85.21 -0.20 -0.23% 85.67 87.15 85.15 60,970,635
Apr 26 2021 85.41 2.65 3.2% 83.35 85.89 82.715 57,273,147
Apr 23 2021 82.76 3.70 4.68% 80.01 83.2926 79.9738 49,210,206
Apr 22 2021 79.06 -2.55 -3.12% 81.61 81.79 78.59 38,766,956
Apr 21 2021 81.61 2.34 2.95% 79.00 81.66 78.90 35,005,035
Apr 20 2021 79.27 -1.84 -2.27% 80.82 81.11 78.51 34,919,589
Apr 19 2021 81.11 -1.04 -1.27% 82.13 83.165 80.40 39,043,906
Apr 16 2021 82.15 -0.86 -1.04% 83.30 83.59 81.53 47,273,893
Apr 15 2021 83.01 4.46 5.68% 80.32 83.95 79.97 68,838,584
Apr 14 2021 78.55 -1.64 -2.05% 79.88 80.13 77.935 34,161,785
Apr 13 2021 80.19 1.61 2.05% 79.67 80.72 78.98 37,720,949
Apr 12 2021 78.58 -4.18 -5.05% 82.055 82.17 78.03 61,842,481
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:20210511 02:03:19