GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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 company’s 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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT