The closing price for Advanced Micro Devices (AMD) in 2018 was $18.46, on December 31, 2018. It was up 77.2% for the year. The latest price is $137.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $18.15 | $18.51 | $17.85 | $18.46 | 84,732,180 |
December 28 2018 | $17.53 | $18.31 | $17.14 | $17.82 | 109,214,398 |
December 27 2018 | $17.43 | $17.74 | $16.44 | $17.49 | 111,373,000 |
December 26 2018 | $16.88 | $17.91 | $16.03 | $17.90 | 108,811,797 |
December 24 2018 | $16.52 | $17.22 | $16.37 | $16.65 | 62,933,129 |
December 21 2018 | $18.12 | $18.34 | $16.76 | $16.93 | 132,246,000 |
December 20 2018 | $18.11 | $18.86 | $17.34 | $17.94 | 119,394,492 |
December 19 2018 | $19.44 | $19.72 | $18.00 | $18.16 | 120,644,492 |
December 18 2018 | $19.15 | $19.84 | $18.88 | $19.50 | 101,512,898 |
December 17 2018 | $20.01 | $20.03 | $18.64 | $18.83 | 115,437,906 |
December 14 2018 | $19.58 | $20.70 | $19.52 | $19.90 | 84,713,555 |
December 13 2018 | $20.63 | $20.87 | $19.76 | $19.86 | 88,108,070 |
December 12 2018 | $20.32 | $21.02 | $19.71 | $20.48 | 100,340,703 |
December 11 2018 | $20.71 | $21.14 | $19.69 | $19.98 | 88,027,391 |
December 10 2018 | $19.35 | $20.13 | $19.27 | $19.99 | 77,984,523 |
December 07 2018 | $21.30 | $21.38 | $19.17 | $19.46 | 105,764,492 |
December 06 2018 | $20.22 | $21.41 | $20.06 | $21.30 | 103,434,703 |
December 04 2018 | $23.35 | $23.42 | $21.07 | $21.12 | 127,392,898 |
December 03 2018 | $22.48 | $23.75 | $22.37 | $23.71 | 139,605,406 |
November 30 2018 | $21.30 | $21.36 | $20.52 | $21.30 | 82,370,734 |
November 29 2018 | $21.19 | $21.61 | $20.73 | $21.43 | 79,853,750 |
November 28 2018 | $21.82 | $21.88 | $20.18 | $21.34 | 134,425,297 |
November 27 2018 | $19.77 | $21.45 | $19.73 | $21.05 | 119,230,094 |
November 26 2018 | $19.96 | $20.19 | $19.11 | $20.08 | 83,210,992 |
November 23 2018 | $18.61 | $19.83 | $18.56 | $19.38 | 54,611,301 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
