The closing price for Advanced Micro Devices (AMD) in 2017 was $10.28, on December 29, 2017. It was down 10% for the year. The latest price is $125.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $10.57 | $10.58 | $10.27 | $10.28 | 26,678,930 |
December 28 2017 | $10.57 | $10.64 | $10.43 | $10.55 | 18,609,369 |
December 27 2017 | $10.45 | $10.74 | $10.40 | $10.53 | 22,921,779 |
December 26 2017 | $10.38 | $10.58 | $10.34 | $10.46 | 20,437,891 |
December 22 2017 | $10.75 | $10.77 | $10.20 | $10.54 | 50,744,500 |
December 21 2017 | $10.98 | $11.08 | $10.87 | $10.89 | 21,884,330 |
December 20 2017 | $11.10 | $11.18 | $10.80 | $10.98 | 31,420,330 |
December 19 2017 | $11.00 | $11.19 | $10.87 | $10.95 | 43,852,953 |
December 18 2017 | $10.60 | $11.00 | $10.51 | $10.98 | 63,797,727 |
December 15 2017 | $10.13 | $10.32 | $10.02 | $10.29 | 45,462,281 |
December 14 2017 | $10.10 | $10.17 | $9.96 | $10.13 | 29,006,850 |
December 13 2017 | $9.97 | $10.21 | $9.95 | $10.11 | 41,494,801 |
December 12 2017 | $10.13 | $10.14 | $9.88 | $9.90 | 36,211,039 |
December 11 2017 | $9.97 | $10.16 | $9.96 | $10.16 | 29,956,420 |
December 08 2017 | $10.15 | $10.20 | $9.92 | $9.94 | 34,896,961 |
December 07 2017 | $10.07 | $10.19 | $9.95 | $10.04 | 32,665,619 |
December 06 2017 | $9.90 | $10.05 | $9.71 | $10.00 | 38,952,168 |
December 05 2017 | $9.89 | $10.34 | $9.70 | $9.91 | 67,304,141 |
December 04 2017 | $10.85 | $10.86 | $9.82 | $10.03 | 97,328,281 |
December 01 2017 | $10.81 | $10.97 | $10.53 | $10.73 | 42,128,781 |
November 30 2017 | $10.87 | $11.03 | $10.76 | $10.89 | 43,205,031 |
November 29 2017 | $11.08 | $11.17 | $10.73 | $10.83 | 63,333,809 |
November 28 2017 | $11.45 | $11.54 | $11.00 | $11.17 | 65,325,754 |
November 27 2017 | $11.34 | $11.74 | $11.34 | $11.55 | 41,798,246 |
November 24 2017 | $11.38 | $11.42 | $11.30 | $11.38 | 11,035,760 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
