The closing price for Advanced Micro Devices (AMD) in September 2018 was $30.89, on September 28, 2018. It was up 20.6% for the month. The latest price is $476.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $32.24 | $32.78 | $29.98 | $30.89 | 165,453,500 |
September 27 2018 | $31.86 | $32.63 | $31.39 | $32.59 | 87,934,400 |
September 26 2018 | $32.40 | $32.60 | $31.72 | $32.19 | 79,347,300 |
September 25 2018 | $33.18 | $33.60 | $32.19 | $32.57 | 118,570,200 |
September 24 2018 | $31.13 | $32.65 | $30.91 | $32.61 | 118,332,600 |
September 21 2018 | $31.19 | $32.42 | $30.91 | $31.02 | 129,792,900 |
September 20 2018 | $32.10 | $32.20 | $30.64 | $31.18 | 123,116,500 |
September 19 2018 | $31.52 | $31.83 | $30.51 | $31.21 | 124,287,000 |
September 18 2018 | $32.99 | $33.37 | $31.20 | $31.93 | 176,673,200 |
September 17 2018 | $31.75 | $33.23 | $31.60 | $32.43 | 180,410,600 |
September 14 2018 | $31.43 | $33.09 | $30.54 | $32.72 | 217,762,800 |
September 13 2018 | $33.16 | $34.14 | $29.87 | $30.48 | 304,147,100 |
September 12 2018 | $29.91 | $32.29 | $29.45 | $32.21 | 197,889,600 |
September 11 2018 | $30.02 | $30.59 | $29.37 | $30.10 | 159,902,500 |
September 10 2018 | $28.15 | $29.93 | $27.84 | $29.89 | 162,253,800 |
September 07 2018 | $26.96 | $28.27 | $26.80 | $27.38 | 123,348,700 |
September 06 2018 | $28.12 | $28.58 | $27.19 | $27.84 | 143,942,900 |
September 05 2018 | $29.41 | $29.94 | $26.84 | $28.51 | 257,349,000 |
September 04 2018 | $25.62 | $28.11 | $25.57 | $28.06 | 192,541,300 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.