Weaker Buy Today AMD ranks #754 as BUY CANDIDATE. Stronger Buy
Today AMD ranks #754 as BUY CANDIDATE.

AMD stock Advanced Micro Devices

AMD stock
Advanced Micro Devices

AMD stock price (quote)

Tuesday, 15th Jan 2019

Close price at the end of the last trading day (Tuesday, 15th Jan 2019) of the AMD stock was $20.38. This is 0.74% more than the trading day before Monday, 14th Jan 2019.

During day the stock fluctuated 2.07% from a day low at $20.26 to a day high of $20.68.

30 day high of the AMD stock price was $21.44 and low was $16.03.
90 day high was $28.53 and low was $16.03.
52 week high for the Advanced Micro Devices - $34.14 and low - $9.04.

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
2019-01-15 $20.44 $20.68 $20.26 $20.38 62191779
2019-01-14 $19.96 $20.62 $19.75 $20.23 70560283
2019-01-11 $19.47 $20.35 $19.19 $20.27 84483018
2019-01-10 $19.76 $19.83 $18.90 $19.74 114742826
2019-01-09 $20.89 $21.44 $20.07 $20.19 162959741
2019-01-08 $21.19 $21.20 $19.68 $20.75 117174020
2019-01-07 $19.44 $20.68 $19.00 $20.57 106180956
2019-01-04 $17.55 $19.07 $17.43 $19.00 110932501
2019-01-03 $18.42 $18.68 $16.94 $17.05 116433290
2019-01-02 $18.01 $19.00 $17.98 $18.83 85407904
2018-12-31 $18.15 $18.51 $17.85 $18.46 84177429
2018-12-28 $17.53 $18.31 $17.14 $17.82 108367194
2018-12-27 $17.43 $17.74 $16.44 $17.49 110237452
2018-12-26 $16.88 $17.91 $16.03 $17.90 108053198
2018-12-24 $16.52 $17.22 $16.37 $16.65 62921002
2018-12-21 $18.12 $18.34 $16.76 $16.93 127119598
2018-12-20 $18.11 $18.86 $17.34 $17.94 118595429
2018-12-19 $19.44 $19.72 $18.00 $18.16 119080186
2018-12-18 $19.15 $19.84 $18.88 $19.50 100309315
2018-12-17 $20.01 $20.03 $18.64 $18.83 114680132
2018-12-14 $19.58 $20.70 $19.52 $19.90 84270155
2018-12-13 $20.63 $20.87 $19.76 $19.86 87756916
2018-12-12 $20.32 $21.02 $19.71 $20.48 99851953
2018-12-11 $20.71 $21.14 $19.69 $19.98 87595722
2018-12-10 $19.35 $20.13 $19.27 $19.99 77495745
2018-12-07 $21.30 $21.38 $19.17 $19.46 105047976
2018-12-06 $20.22 $21.41 $20.06 $21.30 103124853
2018-12-04 $23.35 $23.42 $21.07 $21.12 126258790
2018-12-03 $22.48 $23.75 $22.37 $23.71 138793135
2018-11-30 $21.30 $21.36 $20.52 $21.30 81173294
2018-11-29 $21.19 $21.61 $20.73 $21.43 78674072
2018-11-28 $21.82 $21.88 $20.18 $21.34 133551856
2018-11-27 $19.77 $21.45 $19.73 $21.05 118178195
2018-11-26 $19.96 $20.19 $19.11 $20.08 82069513
2018-11-23 $18.61 $19.83 $18.56 $19.38 54600492
2018-11-21 $20.05 $20.31 $18.50 $18.72 81203735
2018-11-20 $17.40 $19.58 $17.18 $19.21 109133370
2018-11-19 $20.40 $20.59 $19.09 $19.11 92599045
2018-11-16 $19.87 $20.97 $19.72 $20.66 111799510
2018-11-15 $20.72 $21.77 $20.42 $21.49 92880093
2018-11-14 $20.18 $21.11 $19.76 $20.81 105360018
2018-11-13 $19.28 $20.02 $18.97 $19.61 74029651
2018-11-12 $20.68 $20.85 $18.80 $19.03 95222614
2018-11-09 $20.77 $21.19 $20.11 $21.03 85636457
2018-11-08 $21.77 $22.08 $20.97 $21.20 92143705
2018-11-07 $21.42 $22.22 $21.07 $21.84 120263566
2018-11-06 $19.50 $21.65 $19.48 $20.68 144227641
2018-11-05 $20.12 $20.18 $18.88 $19.90 107390178
2018-11-02 $20.59 $21.06 $19.47 $20.23 123496706
2018-11-01 $18.41 $20.33 $18.08 $20.22 135911500

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank