Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Advanced Micro Devices Stock Price (Quote) NYSE:AMD
$122.36 ( 2.12% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.82 | $123.46 | Monday, 25th Oct 2021 AMD stock ended at $122.36. This is 2.12% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.10% from a day low at $118.60 to a day high of $123.46. |
| 90 days | $89.10 | $123.46 | |
| 52 weeks | $72.50 | $123.46 |
Historical Advanced Micro Devices prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $120.52 | $123.46 | $118.60 | $122.36 | 47 486 651 |
| 2021-10-22 | $120.83 | $121.56 | $118.37 | $119.82 | 38 789 291 |
| 2021-10-21 | $116.50 | $119.68 | $116.26 | $119.33 | 34 104 814 |
| 2021-10-20 | $116.29 | $118.30 | $115.42 | $116.39 | 33 967 058 |
| 2021-10-19 | $116.16 | $117.17 | $114.47 | $116.33 | 39 492 201 |
| 2021-10-18 | $111.90 | $116.88 | $111.37 | $116.43 | 47 537 763 |
| 2021-10-15 | $112.51 | $112.84 | $111.11 | $112.12 | 34 021 359 |
| 2021-10-14 | $110.50 | $112.22 | $109.63 | $111.99 | 46 602 865 |
| 2021-10-13 | $106.28 | $109.88 | $106.25 | $109.16 | 55 253 392 |
| 2021-10-12 | $105.17 | $106.04 | $104.34 | $105.04 | 33 937 903 |
| 2021-10-11 | $104.62 | $107.20 | $104.02 | $104.68 | 31 193 594 |
| 2021-10-08 | $106.55 | $107.28 | $104.89 | $105.06 | 30 571 016 |
| 2021-10-07 | $104.60 | $107.95 | $104.46 | $106.45 | 41 399 679 |
| 2021-10-06 | $100.45 | $103.72 | $100.35 | $103.64 | 38 842 550 |
| 2021-10-05 | $100.92 | $102.87 | $100.61 | $101.81 | 31 055 186 |
| 2021-10-04 | $101.74 | $101.85 | $99.82 | $100.34 | 41 826 469 |
| 2021-10-01 | $102.60 | $103.00 | $100.64 | $102.45 | 41 183 697 |
| 2021-09-30 | $102.08 | $104.44 | $101.99 | $102.90 | 57 477 775 |
| 2021-09-29 | $101.52 | $101.52 | $101.52 | $101.52 | 0 |
| 2021-09-28 | $106.84 | $107.65 | $101.42 | $101.52 | 74 051 446 |
| 2021-09-27 | $105.07 | $108.44 | $103.44 | $108.16 | 51 760 088 |
| 2021-09-24 | $105.19 | $106.05 | $104.68 | $105.80 | 26 391 913 |
| 2021-09-23 | $104.89 | $106.86 | $103.89 | $106.15 | 32 555 454 |
| 2021-09-22 | $102.82 | $104.56 | $102.21 | $104.38 | 33 907 724 |
| 2021-09-21 | $102.15 | $103.43 | $101.18 | $102.82 | 35 320 407 |
| 2021-09-20 | $101.58 | $102.51 | $99.51 | $101.55 | 45 020 550 |
| 2021-09-17 | $105.56 | $105.98 | $103.71 | $103.88 | 44 370 484 |
| 2021-09-16 | $104.92 | $106.75 | $103.76 | $106.22 | 37 970 744 |
| 2021-09-15 | $106.00 | $106.32 | $104.03 | $105.60 | 37 868 134 |
| 2021-09-14 | $105.52 | $106.82 | $104.42 | $105.73 | 40 514 830 |
| 2021-09-13 | $105.26 | $105.28 | $102.63 | $104.80 | 37 589 683 |
| 2021-09-10 | $106.99 | $106.99 | $104.98 | $105.20 | 32 181 524 |
| 2021-09-09 | $106.56 | $107.30 | $105.84 | $106.15 | 31 282 822 |
| 2021-09-08 | $108.88 | $109.30 | $105.52 | $106.17 | 42 652 179 |
| 2021-09-07 | $109.96 | $110.58 | $108.66 | $109.15 | 28 696 260 |
| 2021-09-03 | $108.85 | $111.17 | $108.50 | $109.92 | 42 155 501 |
| 2021-09-02 | $110.32 | $110.88 | $108.77 | $109.20 | 40 040 080 |
| 2021-09-01 | $111.30 | $111.85 | $109.85 | $109.99 | 38 392 502 |
| 2021-08-31 | $111.26 | $111.26 | $109.03 | $110.72 | 49 266 315 |
| 2021-08-30 | $112.61 | $114.49 | $111.26 | $111.32 | 55 975 338 |
| 2021-08-27 | $108.01 | $111.78 | $107.80 | $111.40 | 60 838 299 |
| 2021-08-26 | $108.57 | $109.23 | $106.84 | $107.27 | 51 360 877 |
| 2021-08-25 | $108.13 | $109.91 | $107.45 | $108.30 | 45 354 917 |
| 2021-08-24 | $109.45 | $109.61 | $107.28 | $107.65 | 51 063 423 |
| 2021-08-23 | $105.30 | $109.02 | $104.86 | $108.77 | 68 379 344 |
| 2021-08-20 | $104.32 | $105.98 | $103.99 | $104.65 | 54 920 023 |
| 2021-08-19 | $103.32 | $106.18 | $101.98 | $103.70 | 70 892 537 |
| 2021-08-18 | $107.35 | $108.07 | $103.27 | $103.44 | 78 519 242 |
| 2021-08-17 | $106.64 | $108.70 | $105.35 | $107.56 | 73 908 038 |
| 2021-08-16 | $110.20 | $111.58 | $105.87 | $107.48 | 73 223 790 |
Advanced Micro Devices, Inc. operates as a semiconductor company worldwide. The companys products primarily include x86 microprocessors as an accelerated processing unit (APU), chipsets, discrete graphics processing units (GPUs), and semi-custom System-on-Chip (SoC) products. It provides x86 microprocessors for desktop PCs under the AMD A-Series, AMD E-Series, AMD FX CPU, AMD Athlon CPU and APU, AMD Sempron APU and CPU, and AMD Pro A-Series APU... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
