The closing price for Advanced Micro Devices (AMD) in 2022 was $64.77, on December 30, 2022. It was down 55.4% for the year. The latest price is $126.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $63.77 | $64.82 | $63.14 | $64.77 | 37,126,980 |
December 29 2022 | $63.64 | $65.18 | $63.06 | $64.82 | 41,428,480 |
December 28 2022 | $62.54 | $63.54 | $61.96 | $62.57 | 39,526,480 |
December 27 2022 | $63.87 | $64.28 | $62.97 | $63.27 | 36,085,980 |
December 23 2022 | $63.11 | $64.66 | $62.72 | $64.52 | 45,923,000 |
December 22 2022 | $66.08 | $66.31 | $62.26 | $63.86 | 73,917,672 |
December 21 2022 | $65.43 | $67.85 | $65.21 | $67.68 | 44,167,578 |
December 20 2022 | $63.76 | $66.06 | $63.52 | $65.05 | 52,431,262 |
December 19 2022 | $65.12 | $65.59 | $63.71 | $64.59 | 46,246,910 |
December 16 2022 | $66.25 | $67.19 | $64.80 | $65.41 | 62,438,566 |
December 15 2022 | $67.60 | $68.21 | $66.12 | $66.53 | 58,557,047 |
December 14 2022 | $70.93 | $72.00 | $68.32 | $68.93 | 67,277,984 |
December 13 2022 | $74.87 | $75.21 | $70.66 | $71.65 | 72,458,039 |
December 12 2022 | $68.54 | $70.67 | $67.53 | $70.67 | 60,968,340 |
December 09 2022 | $69.49 | $70.67 | $68.52 | $68.59 | 59,058,320 |
December 08 2022 | $70.14 | $71.23 | $69.00 | $70.47 | 56,734,102 |
December 07 2022 | $69.53 | $71.37 | $69.28 | $70.14 | 59,180,113 |
December 06 2022 | $73.08 | $73.39 | $69.40 | $70.27 | 64,965,238 |
December 05 2022 | $74.54 | $75.17 | $72.82 | $73.62 | 47,022,191 |
December 02 2022 | $75.05 | $76.28 | $73.65 | $74.98 | 64,377,180 |
December 01 2022 | $78.31 | $79.23 | $76.44 | $77.48 | 59,833,352 |
November 30 2022 | $73.38 | $77.70 | $72.81 | $77.63 | 88,468,438 |
November 29 2022 | $73.62 | $74.49 | $72.78 | $73.39 | 51,846,449 |
November 28 2022 | $73.81 | $75.47 | $72.57 | $73.19 | 45,448,320 |
November 25 2022 | $75.67 | $76.04 | $74.75 | $75.14 | 26,018,910 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
