The closing price for Advanced Micro Devices (AMD) in August 2016 was $7.40, on August 31, 2016. It was up 7.4% for the month. The latest price is $126.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $7.52 | $7.52 | $7.28 | $7.40 | 18,808,801 |
August 30 2016 | $7.61 | $7.64 | $7.41 | $7.49 | 16,088,130 |
August 29 2016 | $7.72 | $7.79 | $7.57 | $7.59 | 16,916,270 |
August 26 2016 | $7.49 | $7.80 | $7.46 | $7.67 | 31,387,881 |
August 25 2016 | $7.49 | $7.49 | $7.20 | $7.47 | 16,451,279 |
August 24 2016 | $7.67 | $7.67 | $7.37 | $7.43 | 22,943,869 |
August 23 2016 | $7.66 | $7.74 | $7.53 | $7.67 | 27,531,070 |
August 22 2016 | $7.83 | $7.95 | $7.37 | $7.58 | 41,519,230 |
August 19 2016 | $7.24 | $8.00 | $7.22 | $7.62 | 75,129,312 |
August 18 2016 | $6.74 | $7.07 | $6.73 | $7.04 | 30,783,311 |
August 17 2016 | $6.70 | $6.75 | $6.61 | $6.68 | 13,791,310 |
August 16 2016 | $6.94 | $6.94 | $6.65 | $6.78 | 26,768,770 |
August 15 2016 | $6.79 | $6.97 | $6.78 | $6.95 | 28,339,381 |
August 12 2016 | $6.60 | $6.79 | $6.55 | $6.73 | 25,466,391 |
August 11 2016 | $6.50 | $6.59 | $6.46 | $6.58 | 13,240,290 |
August 10 2016 | $6.35 | $6.58 | $6.25 | $6.49 | 29,070,730 |
August 09 2016 | $6.75 | $6.78 | $6.54 | $6.60 | 16,772,430 |
August 08 2016 | $6.70 | $6.85 | $6.65 | $6.68 | 21,462,240 |
August 05 2016 | $6.56 | $6.76 | $6.47 | $6.61 | 20,164,000 |
August 04 2016 | $6.39 | $6.61 | $6.37 | $6.47 | 22,411,029 |
August 03 2016 | $6.18 | $6.45 | $6.15 | $6.30 | 23,807,811 |
August 02 2016 | $6.56 | $6.60 | $6.15 | $6.26 | 40,816,398 |
August 01 2016 | $6.89 | $6.92 | $6.57 | $6.64 | 26,729,029 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
