The closing price for Advanced Micro Devices (AMD) in August 2019 was $31.45, on August 30, 2019. It was up 3.1% for the month. The latest price is $605.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $31.60 | $31.87 | $31.13 | $31.45 | 40,307,000 |
August 29 2019 | $31.47 | $31.83 | $31.33 | $31.45 | 44,422,800 |
August 28 2019 | $29.92 | $31.18 | $29.70 | $30.78 | 55,835,900 |
August 27 2019 | $30.60 | $30.89 | $29.60 | $30.20 | 53,229,200 |
August 26 2019 | $30.34 | $30.72 | $29.94 | $30.28 | 50,612,500 |
August 23 2019 | $31.30 | $31.83 | $29.40 | $29.54 | 83,681,100 |
August 22 2019 | $31.76 | $31.92 | $30.98 | $31.90 | 47,667,900 |
August 21 2019 | $31.05 | $31.74 | $30.84 | $31.70 | 41,441,500 |
August 20 2019 | $30.94 | $31.31 | $30.45 | $30.72 | 47,924,000 |
August 19 2019 | $32.00 | $32.19 | $31.42 | $31.48 | 67,596,900 |
August 16 2019 | $30.31 | $31.48 | $30.21 | $31.18 | 70,469,800 |
August 15 2019 | $30.63 | $30.73 | $29.21 | $29.67 | 71,674,400 |
August 14 2019 | $31.00 | $31.05 | $29.51 | $30.24 | 127,521,500 |
August 13 2019 | $32.36 | $33.14 | $31.72 | $32.11 | 102,009,700 |
August 12 2019 | $34.16 | $34.65 | $32.08 | $32.43 | 106,936,000 |
August 09 2019 | $33.45 | $35.55 | $33.08 | $34.19 | 132,483,900 |
August 08 2019 | $31.53 | $34.27 | $31.48 | $33.92 | 167,278,800 |
August 07 2019 | $28.47 | $29.28 | $28.37 | $29.19 | 58,577,500 |
August 06 2019 | $28.86 | $29.05 | $28.20 | $28.86 | 60,578,400 |
August 05 2019 | $28.26 | $28.49 | $27.65 | $27.99 | 74,333,200 |
August 02 2019 | $29.48 | $29.73 | $28.94 | $29.44 | 60,410,900 |
August 01 2019 | $30.50 | $31.48 | $29.10 | $29.86 | 80,878,900 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.