The closing price for Advanced Micro Devices (AMD) in August 2022 was $84.87, on August 31, 2022. It was down 11.2% for the month. The latest price is $539.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $86.28 | $86.72 | $83.72 | $84.87 | 64,991,700 |
August 30 2022 | $90.06 | $90.15 | $85.34 | $86.94 | 69,087,100 |
August 29 2022 | $90.05 | $91.19 | $88.26 | $88.49 | 61,142,500 |
August 26 2022 | $96.29 | $97.60 | $91.12 | $91.18 | 65,552,500 |
August 25 2022 | $93.14 | $97.57 | $93.14 | $97.18 | 61,016,200 |
August 24 2022 | $92.21 | $93.38 | $90.90 | $92.73 | 56,520,400 |
August 23 2022 | $92.39 | $94.44 | $92.11 | $92.49 | 52,927,000 |
August 22 2022 | $94.40 | $95.02 | $92.36 | $92.84 | 61,837,300 |
August 19 2022 | $98.67 | $99.25 | $94.59 | $95.95 | 67,221,700 |
August 18 2022 | $97.74 | $101.07 | $96.73 | $100.44 | 76,059,500 |
August 17 2022 | $99.26 | $99.64 | $96.73 | $98.27 | 63,735,600 |
August 16 2022 | $100.84 | $101.45 | $98.32 | $100.20 | 60,220,700 |
August 15 2022 | $100.51 | $101.85 | $99.80 | $101.01 | 61,327,100 |
August 12 2022 | $99.20 | $101.40 | $98.48 | $100.83 | 72,316,300 |
August 11 2022 | $99.93 | $102.37 | $98.00 | $98.12 | 77,516,900 |
August 10 2022 | $98.45 | $99.35 | $95.61 | $99.05 | 83,416,100 |
August 09 2022 | $97.95 | $98.05 | $93.67 | $95.54 | 89,473,700 |
August 08 2022 | $100.06 | $101.80 | $97.99 | $100.07 | 92,606,800 |
August 05 2022 | $101.05 | $103.86 | $100.98 | $102.31 | 93,859,900 |
August 04 2022 | $97.50 | $104.59 | $97.26 | $103.91 | 125,855,800 |
August 03 2022 | $94.83 | $98.77 | $93.62 | $98.09 | 131,142,000 |
August 02 2022 | $95.71 | $100.92 | $95.36 | $99.29 | 116,734,100 |
August 01 2022 | $95.59 | $98.39 | $93.96 | $96.78 | 96,477,500 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.