The closing price for Advanced Micro Devices (AMD) in 2019 was $45.86, on December 31, 2019. It was up 154.6% for the year. The latest price is $424.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.07 | $46.09 | $44.92 | $45.86 | 31,673,200 |
December 30 2019 | $46.14 | $46.17 | $44.66 | $45.52 | 41,149,700 |
December 27 2019 | $46.85 | $46.88 | $45.98 | $46.18 | 36,581,300 |
December 26 2019 | $46.99 | $47.31 | $45.66 | $46.63 | 57,562,800 |
December 24 2019 | $46.10 | $46.61 | $45.77 | $46.54 | 44,432,200 |
December 23 2019 | $44.58 | $45.63 | $44.39 | $45.46 | 55,886,500 |
December 20 2019 | $43.44 | $44.26 | $43.26 | $44.15 | 68,104,700 |
December 19 2019 | $42.63 | $43.34 | $42.60 | $42.83 | 45,883,000 |
December 18 2019 | $42.79 | $43.06 | $42.24 | $42.30 | 39,083,300 |
December 17 2019 | $42.51 | $43.11 | $42.15 | $42.77 | 44,852,000 |
December 16 2019 | $41.73 | $42.98 | $41.73 | $42.35 | 58,824,900 |
December 13 2019 | $42.35 | $42.95 | $41.06 | $41.15 | 79,927,800 |
December 12 2019 | $39.40 | $42.62 | $39.25 | $42.59 | 86,878,000 |
December 11 2019 | $39.44 | $39.61 | $39.04 | $39.47 | 31,698,300 |
December 10 2019 | $39.20 | $39.73 | $38.82 | $39.44 | 33,733,600 |
December 09 2019 | $39.46 | $39.84 | $38.91 | $38.93 | 27,928,100 |
December 06 2019 | $40.10 | $40.19 | $39.56 | $39.63 | 31,101,400 |
December 05 2019 | $39.95 | $40.22 | $39.55 | $39.62 | 35,574,000 |
December 04 2019 | $39.38 | $39.82 | $39.13 | $39.69 | 44,299,400 |
December 03 2019 | $37.34 | $38.93 | $37.15 | $38.90 | 51,556,400 |
December 02 2019 | $39.32 | $39.41 | $38.44 | $38.73 | 35,710,200 |
November 29 2019 | $39.10 | $39.52 | $39.02 | $39.15 | 17,609,900 |
November 27 2019 | $39.46 | $39.76 | $39.07 | $39.41 | 33,630,100 |
November 26 2019 | $39.30 | $39.48 | $38.81 | $38.99 | 43,603,300 |
November 25 2019 | $39.50 | $40.17 | $39.49 | $39.79 | 45,769,500 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.