The closing price for Advanced Micro Devices (AMD) between 2019 and 2023 was $147.41, on December 29, 2023. It was up 718.5% in that time. The latest price is $423.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $119.88 | $151.05 | $116.37 | $147.41 | 1,280,195,500 |
November 2023 | $98.58 | $125.73 | $98.50 | $121.16 | 1,116,347,700 |
October 2023 | $102.21 | $111.31 | $93.12 | $98.50 | 1,160,990,100 |
September 2023 | $107.00 | $111.82 | $94.46 | $102.82 | 1,044,490,600 |
August 2023 | $114.26 | $119.50 | $99.58 | $105.72 | 1,571,438,600 |
July 2023 | $115.16 | $122.12 | $108.55 | $114.40 | 1,141,976,800 |
June 2023 | $117.29 | $132.83 | $107.08 | $113.91 | 1,542,984,600 |
May 2023 | $91.03 | $130.79 | $81.02 | $118.21 | 1,763,501,900 |
April 2023 | $96.70 | $97.27 | $83.76 | $89.37 | 895,569,200 |
March 2023 | $78.55 | $102.43 | $76.65 | $98.01 | 1,656,082,900 |
February 2023 | $78.47 | $88.94 | $75.92 | $78.58 | 1,145,820,100 |
January 2023 | $66.00 | $77.08 | $60.05 | $75.15 | 1,081,467,000 |
December 2022 | $78.31 | $79.23 | $61.96 | $64.77 | 1,149,724,900 |
November 2022 | $61.49 | $79.16 | $58.03 | $77.63 | 1,681,532,600 |
October 2022 | $64.46 | $70.29 | $54.57 | $60.06 | 1,961,500,500 |
September 2022 | $82.35 | $85.68 | $62.83 | $63.36 | 1,677,508,600 |
August 2022 | $95.59 | $104.59 | $83.72 | $84.87 | 1,801,038,400 |
July 2022 | $75.19 | $94.81 | $71.60 | $94.47 | 1,633,255,900 |
June 2022 | $102.13 | $109.57 | $75.48 | $76.47 | 2,030,987,200 |
May 2022 | $85.66 | $104.55 | $83.27 | $101.86 | 2,898,334,400 |
April 2022 | $110.48 | $111.42 | $84.02 | $85.52 | 1,719,017,900 |
March 2022 | $122.33 | $125.67 | $100.08 | $109.34 | 2,460,278,900 |
February 2022 | $116.75 | $132.96 | $104.26 | $123.34 | 2,293,656,000 |
January 2022 | $145.14 | $152.42 | $99.35 | $114.25 | 1,638,612,600 |
December 2021 | $160.37 | $160.88 | $130.60 | $143.90 | 1,175,493,900 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.