Advanced Micro Devices Stock Price (Quote) NYSE:AMD

$84.65 ( 0.11% ) Friday, 18th Jun 2021

Range	Low Price	High Price	Comment
30 days	$72.76	$85.77	Friday, 18th Jun 2021 AMD stock ended at $84.65. This is 0.11% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.74% from a day low at $83.48 to a day high of $85.77.
90 days	$72.50	$89.20
52 weeks	$48.42	$99.23

Historical Advanced Micro Devices prices

Date	Open	High	Low	Close	Volume
2021-06-18	$84.28	$85.77	$83.48	$84.65	58 441 835
2021-06-17	$80.77	$85.37	$80.57	$84.56	76 984 576
2021-06-16	$80.75	$81.45	$78.96	$80.11	29 418 666
2021-06-15	$81.59	$81.68	$80.23	$80.47	25 982 967
2021-06-14	$81.51	$81.55	$80.20	$81.55	27 724 434
2021-06-11	$81.61	$82.33	$80.70	$81.31	24 239 478
2021-06-10	$80.02	$81.71	$79.70	$81.56	28 501 733
2021-06-09	$81.09	$81.68	$79.80	$79.96	28 292 832
2021-06-08	$81.87	$82.65	$80.45	$80.89	26 847 497
2021-06-07	$81.40	$81.68	$80.38	$81.35	28 939 985
2021-06-04	$80.92	$82.19	$80.81	$81.58	26 192 936
2021-06-03	$81.13	$81.89	$80.26	$80.28	29 668 183
2021-06-02	$81.00	$82.60	$80.66	$81.97	35 097 102
2021-06-01	$81.01	$82.91	$80.66	$80.81	43 175 731
2021-05-28	$78.66	$81.09	$78.66	$80.08	40 615 087
2021-05-27	$78.11	$78.43	$77.47	$78.42	35 551 521
2021-05-26	$77.83	$78.59	$77.59	$78.34	30 240 030
2021-05-25	$77.33	$78.77	$76.84	$77.86	47 253 480
2021-05-24	$77.26	$78.01	$76.80	$77.44	33 092 502
2021-05-21	$78.55	$78.81	$77.04	$77.17	40 116 862
2021-05-20	$76.81	$78.27	$76.25	$78.06	48 791 594
2021-05-19	$73.16	$76.97	$72.76	$76.23	73 615 120
2021-05-18	$74.74	$75.77	$74.24	$74.44	31 845 256
2021-05-17	$74.22	$75.52	$73.41	$74.65	40 637 760
2021-05-14	$74.02	$75.03	$72.72	$74.59	38 166 382
2021-05-13	$75.21	$75.70	$72.50	$73.09	48 515 001
2021-05-12	$75.09	$76.13	$74.16	$74.64	42 251 983
2021-05-11	$73.57	$76.93	$72.75	$76.83	50 903 373
2021-05-10	$78.20	$78.30	$75.92	$75.99	45 150 371
2021-05-07	$78.75	$79.57	$78.22	$78.81	36 852 586
2021-05-06	$77.63	$78.06	$76.47	$77.89	38 504 241
2021-05-05	$79.05	$79.30	$77.36	$77.83	42 310 154
2021-05-04	$77.95	$78.67	$77.04	$78.61	59 194 328
2021-05-03	$81.97	$82.00	$78.46	$78.55	66 323 268
2021-04-30	$82.97	$84.10	$81.42	$81.62	46 601 858
2021-04-29	$84.70	$85.27	$82.63	$83.91	51 294 528
2021-04-28	$88.85	$89.20	$83.92	$84.02	108 920 306
2021-04-27	$85.67	$87.15	$85.13	$85.21	61 909 865
2021-04-26	$83.35	$85.90	$82.70	$85.41	57 594 535
2021-04-23	$80.21	$83.30	$79.96	$82.76	49 093 049
2021-04-22	$81.61	$81.79	$78.59	$79.06	38 686 796
2021-04-21	$78.99	$81.66	$78.86	$81.61	34 951 246
2021-04-20	$80.82	$81.11	$78.51	$79.27	34 878 376
2021-04-19	$82.13	$83.18	$80.39	$81.11	39 115 461
2021-04-16	$83.30	$83.59	$81.53	$82.15	46 922 159
2021-04-15	$80.32	$83.95	$79.97	$83.01	68 537 967
2021-04-14	$79.88	$80.13	$77.94	$78.55	34 033 887
2021-04-13	$79.67	$80.72	$78.98	$80.19	37 506 974
2021-04-12	$82.06	$82.18	$78.03	$78.58	61 640 664
2021-04-09	$82.80	$83.59	$82.16	$82.76	32 538 288

About Advanced Micro Devices

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... Read more

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!

Get access to Golden Star list now!