The closing price for Advanced Micro Devices (AMD) in February 2017 was $14.46, on February 28, 2017. It was up 32.7% for the month. The latest price is $521.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2017 | $15.45 | $15.55 | $14.35 | $14.46 | 141,783,000 |
February 27 2017 | $14.27 | $15.35 | $14.27 | $15.20 | 95,422,900 |
February 24 2017 | $14.00 | $14.32 | $13.86 | $14.12 | 46,288,600 |
February 23 2017 | $14.20 | $14.45 | $13.82 | $14.32 | 80,317,600 |
February 22 2017 | $14.30 | $14.50 | $14.04 | $14.28 | 71,505,000 |
February 21 2017 | $13.41 | $14.10 | $13.40 | $14.00 | 66,357,100 |
February 17 2017 | $12.79 | $13.14 | $12.60 | $13.13 | 40,888,000 |
February 16 2017 | $13.25 | $13.35 | $12.84 | $12.97 | 52,502,500 |
February 15 2017 | $13.20 | $13.44 | $13.15 | $13.30 | 33,722,300 |
February 14 2017 | $13.43 | $13.49 | $13.19 | $13.26 | 40,479,100 |
February 13 2017 | $13.70 | $13.95 | $13.38 | $13.49 | 57,413,100 |
February 10 2017 | $13.86 | $13.86 | $13.25 | $13.58 | 54,579,300 |
February 09 2017 | $13.78 | $13.89 | $13.40 | $13.42 | 73,339,900 |
February 08 2017 | $13.21 | $13.75 | $13.08 | $13.56 | 75,942,900 |
February 07 2017 | $14.05 | $14.27 | $13.06 | $13.29 | 158,683,800 |
February 06 2017 | $12.46 | $13.70 | $12.38 | $13.63 | 140,474,100 |
February 03 2017 | $12.37 | $12.50 | $12.04 | $12.24 | 60,036,700 |
February 02 2017 | $11.98 | $12.66 | $11.95 | $12.28 | 116,324,500 |
February 01 2017 | $10.90 | $12.14 | $10.81 | $12.06 | 165,939,300 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.