The closing price for Advanced Micro Devices (AMD) between 2014 and 2018 was $18.46, on December 31, 2018. It was up 379.5% in that time. The latest price is $278.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $22.48 | $23.75 | $16.03 | $18.46 | 1,981,674,300 |
November 2018 | $18.41 | $22.22 | $17.18 | $21.30 | 2,140,346,900 |
October 2018 | $30.69 | $31.91 | $16.17 | $18.21 | 2,655,213,100 |
September 2018 | $25.62 | $34.14 | $25.57 | $30.89 | 3,063,055,900 |
August 2018 | $18.34 | $27.30 | $18.00 | $25.17 | 2,201,119,100 |
July 2018 | $14.80 | $20.18 | $14.74 | $18.33 | 1,456,419,400 |
June 2018 | $13.98 | $17.34 | $13.92 | $14.99 | 1,632,781,900 |
May 2018 | $10.83 | $13.95 | $10.77 | $13.73 | 1,020,602,700 |
April 2018 | $9.99 | $11.36 | $9.04 | $10.88 | 1,163,360,900 |
March 2018 | $12.26 | $12.82 | $9.79 | $10.05 | 1,483,511,900 |
February 2018 | $13.62 | $13.84 | $10.63 | $12.11 | 1,103,985,800 |
January 2018 | $10.42 | $13.85 | $10.34 | $13.74 | 1,335,288,900 |
December 2017 | $10.81 | $11.19 | $9.70 | $10.28 | 795,755,000 |
November 2017 | $11.25 | $12.27 | $10.66 | $10.89 | 1,039,199,400 |
October 2017 | $12.80 | $14.41 | $10.65 | $10.99 | 1,358,068,500 |
September 2017 | $13.12 | $14.24 | $12.04 | $12.75 | 1,209,201,600 |
August 2017 | $13.72 | $13.93 | $11.86 | $13.00 | 1,190,382,100 |
July 2017 | $12.57 | $15.65 | $12.13 | $13.61 | 1,710,461,400 |
June 2017 | $11.25 | $14.67 | $10.57 | $12.48 | 2,208,152,100 |
May 2017 | $13.43 | $13.63 | $9.85 | $11.19 | 1,716,437,000 |
April 2017 | $14.60 | $14.74 | $12.22 | $13.30 | 943,383,500 |
March 2017 | $15.08 | $15.09 | $12.38 | $14.55 | 1,733,593,200 |
February 2017 | $10.90 | $15.55 | $10.81 | $14.46 | 1,571,999,700 |
January 2017 | $11.42 | $11.69 | $9.42 | $10.37 | 878,890,400 |
December 2016 | $8.92 | $12.42 | $8.26 | $11.34 | 1,155,647,500 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.
