The closing price for Advanced Micro Devices (AMD) in September 2021 was $102.90, on September 30, 2021. It was down 7.5% for the month. The latest price is $408.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $102.08 | $104.44 | $101.99 | $102.90 | 57,636,700 |
September 29 2021 | $102.30 | $102.66 | $99.81 | $100.35 | 52,224,700 |
September 28 2021 | $106.84 | $107.65 | $101.42 | $101.52 | 74,469,000 |
September 27 2021 | $105.07 | $108.44 | $103.44 | $108.16 | 51,944,300 |
September 24 2021 | $105.19 | $106.05 | $104.68 | $105.80 | 26,482,600 |
September 23 2021 | $104.89 | $106.86 | $103.89 | $106.15 | 32,816,700 |
September 22 2021 | $102.82 | $104.56 | $102.21 | $104.38 | 34,126,300 |
September 21 2021 | $102.15 | $103.43 | $101.18 | $102.82 | 35,481,500 |
September 20 2021 | $101.58 | $102.51 | $99.51 | $101.55 | 45,228,400 |
September 17 2021 | $105.56 | $105.98 | $103.71 | $103.88 | 44,528,300 |
September 16 2021 | $104.92 | $106.75 | $103.76 | $106.22 | 38,150,300 |
September 15 2021 | $106.00 | $106.32 | $104.03 | $105.60 | 37,998,900 |
September 14 2021 | $105.52 | $106.82 | $104.42 | $105.73 | 40,629,500 |
September 13 2021 | $105.26 | $105.28 | $102.63 | $104.80 | 37,767,800 |
September 10 2021 | $106.99 | $106.99 | $104.98 | $105.20 | 32,602,300 |
September 09 2021 | $106.56 | $107.30 | $105.84 | $106.15 | 31,857,900 |
September 08 2021 | $108.88 | $109.30 | $105.52 | $106.17 | 43,067,900 |
September 07 2021 | $109.96 | $110.58 | $108.66 | $109.15 | 28,815,200 |
September 03 2021 | $108.85 | $111.17 | $108.50 | $109.92 | 42,605,800 |
September 02 2021 | $110.32 | $110.88 | $108.77 | $109.20 | 40,090,500 |
September 01 2021 | $111.30 | $111.85 | $109.85 | $109.99 | 38,579,600 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.