The closing price for Advanced Micro Devices (AMD) in April 2020 was $52.39, on April 30, 2020. It was up 18.6% for the month. The latest price is $479.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $53.43 | $54.29 | $52.03 | $52.39 | 65,543,900 |
April 29 2020 | $54.53 | $54.86 | $52.74 | $53.66 | 110,800,900 |
April 28 2020 | $57.16 | $57.35 | $55.30 | $55.51 | 80,501,800 |
April 27 2020 | $57.44 | $58.00 | $56.25 | $56.49 | 62,568,100 |
April 24 2020 | $55.10 | $56.78 | $54.42 | $56.18 | 72,761,000 |
April 23 2020 | $56.65 | $57.29 | $55.64 | $55.90 | 69,662,700 |
April 22 2020 | $54.91 | $56.15 | $54.34 | $55.92 | 63,041,600 |
April 21 2020 | $56.90 | $57.73 | $51.41 | $52.92 | 123,906,400 |
April 20 2020 | $55.98 | $58.63 | $55.85 | $56.97 | 72,367,300 |
April 17 2020 | $57.35 | $57.76 | $55.55 | $56.60 | 76,908,800 |
April 16 2020 | $55.96 | $58.08 | $55.63 | $56.95 | 103,106,500 |
April 15 2020 | $53.73 | $55.57 | $53.41 | $54.99 | 83,814,000 |
April 14 2020 | $52.24 | $55.14 | $52.11 | $54.93 | 85,306,800 |
April 13 2020 | $48.47 | $51.07 | $48.23 | $50.94 | 64,290,100 |
April 09 2020 | $49.65 | $50.25 | $47.72 | $48.38 | 80,270,100 |
April 08 2020 | $48.07 | $49.00 | $47.61 | $48.79 | 64,930,800 |
April 07 2020 | $48.96 | $49.65 | $46.68 | $47.56 | 102,098,700 |
April 06 2020 | $44.30 | $47.58 | $44.06 | $47.52 | 82,294,000 |
April 03 2020 | $44.30 | $44.84 | $41.70 | $42.59 | 79,335,000 |
April 02 2020 | $43.40 | $45.28 | $43.10 | $44.49 | 79,024,100 |
April 01 2020 | $44.18 | $46.85 | $43.16 | $43.66 | 92,083,100 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.