The closing price for Advanced Micro Devices (AMD) in November 2017 was $10.89, on November 30, 2017. It was down 3.2% for the month. The latest price is $424.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $10.87 | $11.03 | $10.76 | $10.89 | 43,205,000 |
November 29 2017 | $11.08 | $11.17 | $10.73 | $10.83 | 63,333,800 |
November 28 2017 | $11.45 | $11.54 | $11.00 | $11.17 | 65,325,700 |
November 27 2017 | $11.34 | $11.74 | $11.34 | $11.55 | 41,798,300 |
November 24 2017 | $11.38 | $11.42 | $11.30 | $11.38 | 11,035,800 |
November 22 2017 | $11.41 | $11.49 | $11.30 | $11.37 | 23,816,500 |
November 21 2017 | $11.42 | $11.49 | $11.24 | $11.40 | 31,881,700 |
November 20 2017 | $11.47 | $11.51 | $11.19 | $11.34 | 35,960,200 |
November 17 2017 | $11.30 | $11.75 | $11.28 | $11.38 | 56,775,600 |
November 16 2017 | $11.13 | $11.32 | $11.13 | $11.25 | 31,800,400 |
November 15 2017 | $11.01 | $11.13 | $10.77 | $11.07 | 33,524,700 |
November 14 2017 | $11.03 | $11.26 | $11.00 | $11.12 | 37,245,000 |
November 13 2017 | $11.18 | $11.20 | $10.92 | $11.09 | 54,068,300 |
November 10 2017 | $11.22 | $11.43 | $11.12 | $11.26 | 50,209,900 |
November 09 2017 | $11.25 | $11.35 | $11.03 | $11.12 | 76,821,200 |
November 08 2017 | $11.94 | $11.95 | $11.51 | $11.71 | 59,065,000 |
November 07 2017 | $11.94 | $12.27 | $11.92 | $12.05 | 67,900,200 |
November 06 2017 | $12.04 | $12.09 | $11.64 | $11.93 | 96,349,800 |
November 03 2017 | $10.95 | $11.13 | $10.82 | $11.12 | 44,264,300 |
November 02 2017 | $10.87 | $10.99 | $10.66 | $10.85 | 47,942,500 |
November 01 2017 | $11.25 | $11.29 | $10.72 | $10.80 | 66,875,500 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.