The closing price for Advanced Micro Devices (AMD) in October 2018 was $18.21, on October 31, 2018. It was down 40.7% for the month. The latest price is $469.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $17.87 | $18.34 | $17.12 | $18.21 | 110,463,700 |
October 30 2018 | $16.38 | $17.24 | $16.17 | $17.20 | 99,049,400 |
October 29 2018 | $18.21 | $18.23 | $16.27 | $16.85 | 94,479,600 |
October 26 2018 | $18.49 | $18.78 | $17.05 | $17.63 | 119,689,000 |
October 25 2018 | $17.92 | $20.15 | $17.72 | $19.27 | 189,173,700 |
October 24 2018 | $25.04 | $25.10 | $22.75 | $22.79 | 134,489,100 |
October 23 2018 | $24.18 | $25.26 | $23.85 | $25.09 | 101,763,000 |
October 22 2018 | $24.46 | $25.64 | $24.09 | $25.03 | 114,158,900 |
October 19 2018 | $27.03 | $27.10 | $23.60 | $23.66 | 130,799,900 |
October 18 2018 | $27.08 | $27.75 | $26.40 | $26.62 | 79,623,700 |
October 17 2018 | $28.41 | $28.53 | $26.92 | $27.30 | 89,466,900 |
October 16 2018 | $26.63 | $28.23 | $26.17 | $28.18 | 92,529,000 |
October 15 2018 | $26.38 | $26.77 | $25.75 | $26.26 | 70,523,500 |
October 12 2018 | $26.77 | $26.97 | $25.67 | $26.34 | 111,059,400 |
October 11 2018 | $24.74 | $26.20 | $24.55 | $25.30 | 147,013,800 |
October 10 2018 | $27.38 | $27.40 | $24.91 | $25.00 | 147,682,900 |
October 09 2018 | $26.15 | $27.71 | $26.00 | $27.24 | 105,461,800 |
October 08 2018 | $26.73 | $27.54 | $25.96 | $26.46 | 103,789,500 |
October 05 2018 | $28.07 | $28.47 | $26.93 | $27.35 | 88,008,500 |
October 04 2018 | $27.99 | $28.83 | $27.37 | $27.78 | 95,831,200 |
October 03 2018 | $29.04 | $29.22 | $26.54 | $28.43 | 190,137,200 |
October 02 2018 | $30.73 | $30.82 | $28.65 | $29.02 | 145,276,500 |
October 01 2018 | $30.69 | $31.91 | $30.25 | $31.42 | 94,742,900 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.