The closing price for Advanced Micro Devices (AMD) in August 2021 was $110.72, on August 31, 2021. It was up 4.5% for the month. The latest price is $128.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $111.26 | $111.26 | $109.03 | $110.72 | 49,338,961 |
August 30 2021 | $112.61 | $114.49 | $111.26 | $111.32 | 56,130,473 |
August 27 2021 | $108.01 | $111.78 | $107.80 | $111.40 | 61,030,008 |
August 26 2021 | $108.57 | $109.23 | $106.84 | $107.27 | 51,442,551 |
August 25 2021 | $108.13 | $109.91 | $107.45 | $108.30 | 45,485,500 |
August 24 2021 | $109.45 | $109.61 | $107.28 | $107.65 | 51,239,301 |
August 23 2021 | $105.30 | $109.02 | $104.86 | $108.77 | 68,835,281 |
August 20 2021 | $104.32 | $105.98 | $103.99 | $104.65 | 55,227,559 |
August 19 2021 | $103.32 | $106.18 | $101.98 | $103.70 | 71,117,484 |
August 18 2021 | $107.35 | $108.07 | $103.27 | $103.44 | 79,387,938 |
August 17 2021 | $106.64 | $108.70 | $105.35 | $107.56 | 74,053,914 |
August 16 2021 | $110.20 | $111.58 | $105.87 | $107.48 | 73,398,945 |
August 13 2021 | $107.17 | $111.71 | $106.57 | $110.55 | 100,135,695 |
August 12 2021 | $107.39 | $108.44 | $105.86 | $106.50 | 60,625,727 |
August 11 2021 | $107.60 | $109.79 | $105.62 | $107.68 | 91,788,289 |
August 10 2021 | $107.90 | $109.17 | $104.36 | $106.48 | 113,012,305 |
August 09 2021 | $111.31 | $112.33 | $107.06 | $107.58 | 115,749,906 |
August 06 2021 | $110.55 | $116.26 | $109.70 | $110.11 | 143,899,016 |
August 05 2021 | $116.63 | $117.68 | $111.59 | $112.35 | 137,860,891 |
August 04 2021 | $114.36 | $122.49 | $114.16 | $118.77 | 225,368,703 |
August 03 2021 | $108.15 | $114.85 | $107.66 | $112.56 | 157,723,109 |
August 02 2021 | $105.93 | $110.33 | $103.83 | $108.63 | 115,581,906 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
