The closing price for Advanced Micro Devices (AMD) in August 2018 was $25.17, on August 31, 2018. It was up 37.2% for the month. The latest price is $517.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $24.89 | $25.24 | $24.72 | $25.17 | 65,206,400 |
August 30 2018 | $25.29 | $25.67 | $24.76 | $24.89 | 103,607,300 |
August 29 2018 | $24.36 | $25.41 | $24.01 | $25.20 | 143,223,200 |
August 28 2018 | $25.51 | $26.18 | $24.04 | $25.05 | 215,771,200 |
August 27 2018 | $24.94 | $27.30 | $24.63 | $25.26 | 325,058,400 |
August 24 2018 | $22.91 | $24.00 | $22.67 | $23.98 | 164,328,200 |
August 23 2018 | $21.19 | $22.32 | $21.14 | $22.29 | 113,444,100 |
August 22 2018 | $20.28 | $20.92 | $20.21 | $20.90 | 62,002,700 |
August 21 2018 | $19.98 | $20.42 | $19.86 | $20.40 | 55,629,000 |
August 20 2018 | $19.79 | $20.08 | $19.35 | $19.98 | 62,983,200 |
August 17 2018 | $19.12 | $19.82 | $18.73 | $19.77 | 60,616,600 |
August 16 2018 | $19.86 | $20.07 | $19.25 | $19.33 | 69,733,700 |
August 15 2018 | $19.86 | $20.10 | $19.20 | $19.70 | 86,355,700 |
August 14 2018 | $19.97 | $20.28 | $19.63 | $20.02 | 89,195,500 |
August 13 2018 | $19.16 | $19.93 | $19.12 | $19.73 | 81,411,300 |
August 10 2018 | $19.09 | $19.48 | $18.85 | $19.06 | 65,821,100 |
August 09 2018 | $19.58 | $19.71 | $19.08 | $19.10 | 46,653,400 |
August 08 2018 | $19.46 | $19.77 | $19.26 | $19.58 | 52,081,400 |
August 07 2018 | $19.53 | $19.71 | $19.08 | $19.56 | 72,822,600 |
August 06 2018 | $18.89 | $19.44 | $18.46 | $19.43 | 83,579,700 |
August 03 2018 | $18.94 | $19.06 | $18.37 | $18.49 | 53,232,100 |
August 02 2018 | $18.17 | $18.83 | $18.00 | $18.79 | 52,867,100 |
August 01 2018 | $18.34 | $18.95 | $18.32 | $18.48 | 75,495,200 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.