The closing price for Advanced Micro Devices (AMD) in September 2016 was $6.91, on September 30, 2016. It was down 3.8% for the month. The latest price is $469.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $6.70 | $7.04 | $6.70 | $6.91 | 47,453,100 |
September 29 2016 | $6.57 | $6.73 | $6.54 | $6.67 | 30,746,100 |
September 28 2016 | $6.57 | $6.65 | $6.48 | $6.59 | 27,878,300 |
September 27 2016 | $6.45 | $6.58 | $6.29 | $6.54 | 30,035,900 |
September 26 2016 | $6.54 | $6.54 | $6.31 | $6.32 | 29,875,800 |
September 23 2016 | $6.31 | $6.65 | $6.31 | $6.55 | 61,022,400 |
September 22 2016 | $6.35 | $6.44 | $6.33 | $6.37 | 35,848,200 |
September 21 2016 | $6.20 | $6.32 | $6.14 | $6.29 | 33,450,000 |
September 20 2016 | $6.23 | $6.28 | $6.12 | $6.17 | 28,990,900 |
September 19 2016 | $6.12 | $6.28 | $6.08 | $6.16 | 37,837,200 |
September 16 2016 | $6.22 | $6.22 | $5.97 | $6.05 | 47,829,400 |
September 15 2016 | $6.09 | $6.20 | $5.95 | $6.02 | 52,669,500 |
September 14 2016 | $5.75 | $6.08 | $5.75 | $6.04 | 64,251,100 |
September 13 2016 | $5.92 | $5.95 | $5.66 | $5.74 | 50,819,500 |
September 12 2016 | $5.83 | $6.07 | $5.77 | $5.94 | 78,014,400 |
September 09 2016 | $6.23 | $6.24 | $5.85 | $5.90 | 170,828,000 |
September 08 2016 | $6.64 | $6.65 | $6.15 | $6.23 | 90,814,700 |
September 07 2016 | $7.05 | $7.07 | $6.78 | $6.84 | 57,721,900 |
September 06 2016 | $7.56 | $7.60 | $7.25 | $7.34 | 24,994,600 |
September 02 2016 | $7.49 | $7.64 | $7.38 | $7.51 | 18,538,400 |
September 01 2016 | $7.18 | $7.44 | $7.09 | $7.35 | 22,284,600 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.