Advanced Micro Devices Inc (AMD) Historical Stock Data
93.50 ↓3.17 (-3.28%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, AMD is down -0.53% a day on average. There have been 15 days where Advanced Micro Devices Inc closed green and 15 days where AMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 98.39 | 93.50 | ↓$4.89 (-4.97%) | 88.26 | 98.64 | 164.07M |
| 2022-05-19 | 96.69 | 96.67 | ↓$0.02 (-0.02%) | 95.09 | 100.69 | 141.46M |
| 2022-05-18 | 100.00 | 96.28 | ↓$3.72 (-3.72%) | 95.71 | 104.22 | 142.53M |
| 2022-05-17 | 97.88 | 102.47 | ↑$4.59 (4.69%) | 97.54 | 103.20 | 164.18M |
| 2022-05-16 | 93.86 | 94.24 | ↑$0.38 (0.40%) | 93.08 | 98.17 | 131.04M |
| 2022-05-13 | 88.30 | 95.12 | ↑$6.82 (7.72%) | 88.22 | 96.57 | 138.02M |
| 2022-05-12 | 86.60 | 87.06 | ↑$0.46 (0.53%) | 83.27 | 88.55 | 129.12M |
| 2022-05-11 | 87.84 | 87.92 | ↑$0.08 (0.09%) | 86.53 | 93.46 | 136.09M |
| 2022-05-10 | 89.18 | 88.73 | ↓$0.45 (-0.50%) | 85.41 | 90.77 | 137.20M |
| 2022-05-09 | 92.87 | 86.36 | ↓$6.51 (-7.00%) | 85.38 | 93.74 | 144.45M |
| 2022-05-06 | 94.34 | 95.34 | ↑$1.00 (1.06%) | 92.65 | 98.18 | 144.25M |
| 2022-05-05 | 97.65 | 93.87 | ↓$3.78 (-3.87%) | 92.17 | 97.84 | 153.09M |
| 2022-05-04 | 98.18 | 99.42 | ↑$1.24 (1.26%) | 91.70 | 99.69 | 225.32M |
| 2022-05-03 | 89.85 | 91.13 | ↑$1.28 (1.42%) | 89.01 | 92.21 | 119.24M |
| 2022-05-02 | 85.66 | 89.84 | ↑$4.19 (4.89%) | 85.32 | 90.37 | 98.27M |
| 2022-04-29 | 88.05 | 85.52 | ↓$2.53 (-2.87%) | 85.38 | 91.79 | 82.62M |
| 2022-04-28 | 86.67 | 89.64 | ↑$2.97 (3.43%) | 84.78 | 90.58 | 89.85M |
| 2022-04-27 | 84.25 | 84.91 | ↑$0.66 (0.78%) | 84.02 | 87.90 | 83.09M |
| 2022-04-26 | 89.74 | 85.16 | ↓$4.58 (-5.10%) | 85.08 | 90.12 | 89.04M |
| 2022-04-25 | 89.86 | 90.69 | ↑$0.83 (0.92%) | 88.61 | 91.37 | 93.17M |
| 2022-04-22 | 90.03 | 88.14 | ↓$1.89 (-2.10%) | 87.94 | 91.46 | 74.01M |
| 2022-04-21 | 95.16 | 89.85 | ↓$5.31 (-5.58%) | 89.24 | 96.23 | 76.46M |
| 2022-04-20 | 97.84 | 94.02 | ↓$3.82 (-3.90%) | 93.20 | 97.91 | 62.46M |
| 2022-04-19 | 93.39 | 96.93 | ↑$3.55 (3.80%) | 92.84 | 97.07 | 77.04M |
| 2022-04-18 | 92.03 | 93.89 | ↑$1.86 (2.02%) | 91.64 | 95.16 | 80.56M |
| 2022-04-14 | 98.37 | 93.06 | ↓$5.31 (-5.40%) | 92.92 | 98.39 | 73.31M |
| 2022-04-13 | 95.30 | 97.74 | ↑$2.44 (2.56%) | 94.71 | 98.33 | 77.69M |
| 2022-04-12 | 98.78 | 95.10 | ↓$3.68 (-3.73%) | 94.60 | 99.59 | 89.22M |
| 2022-04-11 | 98.60 | 97.37 | ↓$1.23 (-1.25%) | 95.94 | 98.67 | 95.48M |
| 2022-04-08 | 102.51 | 101.00 | ↓$1.51 (-1.47%) | 100.42 | 102.99 | 92.73M |
Create an account or log in to view more rows.
$AMD taking off soon
$AMD somebody knows something
$AMD i am trading for a better future!
$AMD I love you!
$AMD Short again!! 😀 😀
$AMD just hold no panic
$AMD is it Monday yet?
$AMD starting to gap up a little
$AMD jeez
$AMD what calls are you guys jacked to the tits on?