The average closing price for Advanced Micro Devices (AMD) last month was $440.11. It was up 46.7% for the month. The latest price is $511.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $520.80 | $522.00 | $503.43 | $516.10 | 30,803,200 |
May 28 2026 | $499.00 | $527.20 | $493.52 | $518.09 | 31,438,500 |
May 27 2026 | $508.00 | $510.21 | $486.66 | $495.54 | 27,589,300 |
May 26 2026 | $484.74 | $506.96 | $480.23 | $503.89 | 38,473,800 |
May 22 2026 | $469.84 | $481.41 | $461.71 | $467.51 | 34,758,600 |
May 21 2026 | $441.99 | $451.20 | $431.60 | $449.59 | 27,252,000 |
May 20 2026 | $428.04 | $449.39 | $426.05 | $447.58 | 36,137,500 |
May 19 2026 | $412.60 | $428.75 | $393.36 | $414.05 | 38,756,900 |
May 18 2026 | $429.50 | $438.80 | $410.71 | $420.99 | 28,432,100 |
May 15 2026 | $433.34 | $439.00 | $423.36 | $424.10 | 29,131,600 |
May 14 2026 | $440.60 | $453.31 | $435.68 | $449.70 | 26,113,600 |
May 13 2026 | $457.04 | $459.50 | $432.65 | $445.50 | 30,423,400 |
May 12 2026 | $449.25 | $458.80 | $426.11 | $448.29 | 39,140,100 |
May 11 2026 | $460.55 | $469.22 | $450.88 | $458.79 | 46,085,400 |
May 08 2026 | $418.59 | $456.29 | $418.29 | $455.19 | 58,134,900 |
May 07 2026 | $417.07 | $421.71 | $401.08 | $408.46 | 44,885,500 |
May 06 2026 | $409.49 | $430.60 | $402.04 | $421.39 | 87,732,200 |
May 05 2026 | $351.51 | $359.57 | $344.88 | $355.26 | 64,235,100 |
May 04 2026 | $360.31 | $361.85 | $338.70 | $341.54 | 42,000,200 |
May 01 2026 | $351.87 | $362.79 | $349.25 | $360.54 | 34,279,200 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.