The closing price for Advanced Micro Devices (AMD) last year was $147.41, on December 29. It was up 123.4% for the year. The latest price is $141.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $149.50 | $151.05 | $147.20 | $147.41 | 62,079,191 |
December 28 2023 | $146.80 | $150.41 | $145.95 | $148.76 | 63,800,680 |
December 27 2023 | $144.72 | $146.25 | $143.18 | $146.07 | 49,033,422 |
December 26 2023 | $140.07 | $143.85 | $139.92 | $143.41 | 47,157,434 |
December 22 2023 | $140.48 | $140.70 | $138.31 | $139.60 | 35,396,578 |
December 21 2023 | $138.14 | $139.98 | $137.38 | $139.91 | 47,179,359 |
December 20 2023 | $139.00 | $139.58 | $135.37 | $135.47 | 54,671,719 |
December 19 2023 | $138.57 | $143.47 | $138.56 | $140.15 | 63,739,781 |
December 18 2023 | $139.15 | $139.79 | $137.65 | $138.90 | 45,199,449 |
December 15 2023 | $139.52 | $140.89 | $137.25 | $139.15 | 70,211,797 |
December 14 2023 | $138.89 | $141.82 | $135.73 | $138.00 | 76,115,172 |
December 13 2023 | $137.97 | $139.24 | $136.03 | $138.19 | 70,651,602 |
December 12 2023 | $132.25 | $139.89 | $131.90 | $137.61 | 111,677,797 |
December 11 2023 | $130.56 | $135.04 | $128.25 | $134.41 | 98,668,281 |
December 08 2023 | $129.54 | $131.00 | $126.89 | $128.92 | 89,341,008 |
December 07 2023 | $120.79 | $128.68 | $119.56 | $128.37 | 118,579,102 |
December 06 2023 | $120.69 | $122.83 | $116.38 | $116.82 | 60,599,031 |
December 05 2023 | $117.43 | $118.49 | $116.45 | $118.38 | 39,191,566 |
December 04 2023 | $119.75 | $119.90 | $116.37 | $118.57 | 39,854,422 |
December 01 2023 | $119.88 | $121.40 | $118.65 | $121.39 | 37,048,000 |
November 30 2023 | $123.61 | $124.05 | $119.65 | $121.16 | 44,494,207 |
November 29 2023 | $123.98 | $125.73 | $123.48 | $123.85 | 37,876,320 |
November 28 2023 | $121.98 | $122.54 | $120.79 | $122.01 | 32,047,061 |
November 27 2023 | $122.07 | $123.89 | $121.77 | $122.65 | 32,743,010 |
November 24 2023 | $122.03 | $123.25 | $121.54 | $122.31 | 19,001,010 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
