The closing price for Advanced Micro Devices (AMD) in 2021 was $143.90, on December 31, 2021. It was up 56.2% for the year. The latest price is $141.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $146.16 | $148.61 | $143.55 | $143.90 | 49,448,141 |
December 30 2021 | $147.44 | $148.85 | $144.85 | $145.15 | 44,358,000 |
December 29 2021 | $152.82 | $154.34 | $147.29 | $148.26 | 51,300,207 |
December 28 2021 | $155.88 | $156.73 | $151.38 | $153.15 | 58,699,070 |
December 27 2021 | $147.51 | $154.89 | $147.25 | $154.36 | 53,296,379 |
December 23 2021 | $143.89 | $149.02 | $143.85 | $146.14 | 48,653,793 |
December 22 2021 | $142.65 | $144.50 | $140.27 | $143.88 | 46,923,680 |
December 21 2021 | $138.19 | $144.50 | $135.15 | $144.25 | 57,785,238 |
December 20 2021 | $135.97 | $138.26 | $133.52 | $135.80 | 38,195,398 |
December 17 2021 | $136.30 | $142.04 | $136.11 | $137.75 | 55,692,281 |
December 16 2021 | $147.00 | $147.93 | $137.02 | $138.64 | 63,369,551 |
December 15 2021 | $135.11 | $146.69 | $133.81 | $146.50 | 72,425,773 |
December 14 2021 | $131.67 | $137.24 | $130.60 | $135.60 | 50,754,641 |
December 13 2021 | $138.25 | $139.40 | $133.42 | $133.80 | 42,173,961 |
December 10 2021 | $141.29 | $141.37 | $135.82 | $138.55 | 42,224,281 |
December 09 2021 | $145.16 | $146.69 | $137.80 | $138.10 | 53,019,930 |
December 08 2021 | $144.96 | $147.04 | $142.70 | $145.24 | 40,977,480 |
December 07 2021 | $143.90 | $145.76 | $141.00 | $144.85 | 53,359,434 |
December 06 2021 | $141.14 | $141.31 | $134.20 | $139.06 | 66,776,484 |
December 03 2021 | $151.65 | $152.38 | $140.72 | $144.01 | 65,910,031 |
December 02 2021 | $147.68 | $152.53 | $146.47 | $150.68 | 56,161,219 |
December 01 2021 | $160.37 | $160.88 | $148.92 | $149.11 | 64,185,121 |
November 30 2021 | $163.28 | $164.46 | $155.68 | $158.37 | 75,182,555 |
November 29 2021 | $157.50 | $162.51 | $156.10 | $161.91 | 57,438,871 |
November 26 2021 | $155.80 | $158.10 | $152.81 | $154.81 | 36,245,070 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
