The closing price for Advanced Micro Devices (AMD) between July 1, 2020 and July 31, 2020 was $77.43, on July 31, 2020. It was up 47.1% in that time. The latest price is $120.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $78.67 | $78.96 | $75.36 | $77.43 | 71,699,672 |
July 30 2020 | $75.37 | $78.96 | $75.07 | $78.20 | 80,286,891 |
July 29 2020 | $75.50 | $77.19 | $73.90 | $76.09 | 132,969,703 |
July 28 2020 | $68.10 | $69.80 | $67.02 | $67.61 | 94,181,367 |
July 27 2020 | $69.28 | $71.63 | $67.79 | $68.97 | 107,918,094 |
July 24 2020 | $64.18 | $69.94 | $64.05 | $69.40 | 205,314,500 |
July 23 2020 | $61.63 | $62.33 | $58.63 | $59.57 | 106,829,102 |
July 22 2020 | $57.07 | $62.00 | $56.97 | $61.79 | 135,159,391 |
July 21 2020 | $57.81 | $58.50 | $56.32 | $57.00 | 44,800,688 |
July 20 2020 | $55.23 | $57.53 | $54.83 | $57.46 | 45,034,246 |
July 17 2020 | $55.31 | $55.81 | $54.68 | $55.04 | 34,710,406 |
July 16 2020 | $54.68 | $55.15 | $53.74 | $54.92 | 36,887,078 |
July 15 2020 | $54.96 | $55.37 | $53.59 | $55.34 | 42,360,281 |
July 14 2020 | $53.30 | $54.86 | $52.26 | $54.72 | 54,890,113 |
July 13 2020 | $56.68 | $58.35 | $53.38 | $53.59 | 57,741,820 |
July 10 2020 | $57.54 | $58.15 | $55.51 | $55.88 | 59,839,688 |
July 09 2020 | $53.52 | $57.58 | $53.31 | $57.26 | 87,216,258 |
July 08 2020 | $53.01 | $53.47 | $52.07 | $53.43 | 35,608,340 |
July 07 2020 | $53.28 | $54.17 | $52.86 | $52.93 | 32,153,090 |
July 06 2020 | $52.90 | $53.52 | $52.33 | $53.40 | 36,769,434 |
July 02 2020 | $53.03 | $53.19 | $52.05 | $52.34 | 29,081,430 |
July 01 2020 | $52.63 | $52.87 | $51.60 | $52.58 | 32,370,949 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
