The closing price for Advanced Micro Devices (AMD) in February 2018 was $12.11, on February 28, 2018. It was down 11.1% for the month. The latest price is $439.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $12.66 | $12.73 | $12.10 | $12.11 | 43,387,500 |
February 27 2018 | $12.43 | $12.88 | $12.39 | $12.53 | 55,975,300 |
February 26 2018 | $12.14 | $12.43 | $12.05 | $12.42 | 42,265,200 |
February 23 2018 | $11.95 | $12.16 | $11.94 | $12.07 | 33,317,600 |
February 22 2018 | $11.82 | $12.00 | $11.63 | $11.84 | 37,886,300 |
February 21 2018 | $12.12 | $12.12 | $11.72 | $11.72 | 40,195,800 |
February 20 2018 | $11.72 | $12.19 | $11.71 | $12.02 | 47,096,500 |
February 16 2018 | $12.11 | $12.23 | $11.82 | $11.82 | 47,332,300 |
February 15 2018 | $12.40 | $12.63 | $12.07 | $12.19 | 59,593,800 |
February 14 2018 | $11.72 | $12.31 | $11.63 | $12.20 | 51,756,800 |
February 13 2018 | $11.60 | $11.82 | $11.53 | $11.78 | 33,661,400 |
February 12 2018 | $11.47 | $11.80 | $11.43 | $11.68 | 63,160,900 |
February 09 2018 | $11.54 | $11.57 | $10.63 | $11.31 | 85,458,200 |
February 08 2018 | $11.72 | $11.85 | $11.21 | $11.22 | 56,471,800 |
February 07 2018 | $11.70 | $11.90 | $11.53 | $11.60 | 55,758,400 |
February 06 2018 | $11.04 | $11.74 | $11.00 | $11.65 | 87,123,200 |
February 05 2018 | $12.05 | $12.18 | $10.93 | $11.57 | 116,568,900 |
February 02 2018 | $13.05 | $13.06 | $12.43 | $12.45 | 79,432,600 |
February 01 2018 | $13.62 | $13.84 | $13.21 | $13.25 | 67,543,300 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.