The closing price for Advanced Micro Devices (AMD) in April 2018 was $10.88, on April 30, 2018. It was up 8.9% for the month. The latest price is $103.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $11.06 | $11.14 | $10.87 | $10.88 | 50,608,762 |
April 27 2018 | $11.20 | $11.36 | $11.02 | $11.11 | 74,347,773 |
April 26 2018 | $10.87 | $11.19 | $10.61 | $11.04 | 145,284,094 |
April 25 2018 | $10.06 | $10.09 | $9.56 | $9.71 | 90,577,984 |
April 24 2018 | $10.19 | $10.35 | $9.95 | $10.09 | 44,992,219 |
April 23 2018 | $10.09 | $10.19 | $9.97 | $10.04 | 42,971,273 |
April 20 2018 | $10.05 | $10.14 | $9.95 | $9.99 | 39,011,898 |
April 19 2018 | $10.18 | $10.33 | $9.99 | $10.11 | 57,841,641 |
April 18 2018 | $10.51 | $10.65 | $10.33 | $10.36 | 42,449,594 |
April 17 2018 | $10.28 | $10.53 | $10.20 | $10.52 | 45,360,312 |
April 16 2018 | $10.00 | $10.17 | $9.90 | $10.09 | 28,875,070 |
April 13 2018 | $10.20 | $10.22 | $9.88 | $9.93 | 38,935,660 |
April 12 2018 | $9.98 | $10.10 | $9.82 | $10.08 | 47,784,422 |
April 11 2018 | $9.87 | $10.03 | $9.79 | $9.82 | 29,169,320 |
April 10 2018 | $9.75 | $10.04 | $9.71 | $9.98 | 43,036,500 |
April 09 2018 | $9.75 | $9.84 | $9.52 | $9.53 | 38,382,512 |
April 06 2018 | $9.83 | $10.10 | $9.50 | $9.61 | 51,087,152 |
April 05 2018 | $10.05 | $10.20 | $9.91 | $10.02 | 65,758,789 |
April 04 2018 | $9.08 | $9.81 | $9.04 | $9.77 | 67,356,891 |
April 03 2018 | $9.63 | $9.77 | $9.30 | $9.55 | 54,891,578 |
April 02 2018 | $9.99 | $10.14 | $9.51 | $9.53 | 64,824,602 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
