The closing price for Advanced Micro Devices (AMD) in November 2021 was $158.37, on November 30, 2021. It was up 32.6% for the month. The latest price is $114.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $163.28 | $164.46 | $155.68 | $158.37 | 75,182,555 |
November 29 2021 | $157.50 | $162.51 | $156.10 | $161.91 | 57,438,871 |
November 26 2021 | $155.80 | $158.10 | $152.81 | $154.81 | 36,245,070 |
November 24 2021 | $149.46 | $157.93 | $147.19 | $157.80 | 60,677,059 |
November 23 2021 | $150.41 | $152.66 | $145.30 | $149.92 | 62,852,711 |
November 22 2021 | $157.14 | $161.88 | $152.39 | $152.52 | 58,674,078 |
November 19 2021 | $155.76 | $156.92 | $153.45 | $155.41 | 41,668,859 |
November 18 2021 | $157.07 | $158.89 | $152.56 | $155.02 | 60,612,727 |
November 17 2021 | $151.98 | $154.66 | $149.69 | $151.34 | 54,527,480 |
November 16 2021 | $145.93 | $153.08 | $145.34 | $152.45 | 53,100,809 |
November 15 2021 | $148.00 | $148.98 | $142.86 | $146.49 | 52,271,273 |
November 12 2021 | $146.03 | $148.59 | $144.25 | $147.89 | 52,162,141 |
November 11 2021 | $142.96 | $146.47 | $140.84 | $146.01 | 67,934,852 |
November 10 2021 | $143.93 | $146.30 | $138.52 | $139.87 | 82,989,148 |
November 09 2021 | $154.01 | $155.65 | $143.89 | $148.92 | 98,442,602 |
November 08 2021 | $137.70 | $153.60 | $137.70 | $150.16 | 141,493,797 |
November 05 2021 | $139.19 | $141.22 | $134.42 | $136.34 | 64,920,602 |
November 04 2021 | $132.01 | $139.00 | $130.77 | $137.50 | 84,825,156 |
November 03 2021 | $127.75 | $130.60 | $126.79 | $130.53 | 59,537,820 |
November 02 2021 | $124.98 | $128.46 | $124.20 | $127.63 | 53,491,941 |
November 01 2021 | $119.45 | $125.67 | $118.13 | $125.23 | 54,559,781 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
