The closing price for Advanced Micro Devices (AMD) in June 2022 was $76.47, on June 30, 2022. It was down 25.1% for the month. The latest price is $115.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $77.73 | $78.91 | $75.48 | $76.47 | 105,368,602 |
June 29 2022 | $79.55 | $79.75 | $76.51 | $77.99 | 104,140,898 |
June 28 2022 | $85.71 | $86.73 | $80.43 | $80.78 | 95,752,531 |
June 27 2022 | $87.36 | $88.22 | $85.25 | $86.16 | 74,663,484 |
June 24 2022 | $83.56 | $87.53 | $83.08 | $87.08 | 88,553,891 |
June 23 2022 | $84.32 | $84.41 | $80.23 | $82.43 | 100,614,602 |
June 22 2022 | $84.40 | $86.38 | $83.30 | $83.75 | 86,634,719 |
June 21 2022 | $84.17 | $85.81 | $82.60 | $83.79 | 87,780,570 |
June 17 2022 | $82.19 | $82.94 | $79.43 | $81.57 | 105,212,305 |
June 16 2022 | $86.63 | $86.73 | $80.64 | $82.05 | 102,433,297 |
June 15 2022 | $87.90 | $90.86 | $86.19 | $89.30 | 95,774,805 |
June 14 2022 | $87.41 | $88.30 | $85.82 | $86.99 | 84,066,570 |
June 13 2022 | $91.26 | $92.03 | $86.64 | $86.99 | 98,148,805 |
June 10 2022 | $98.82 | $99.93 | $94.25 | $94.82 | 102,212,203 |
June 09 2022 | $101.57 | $103.94 | $98.74 | $98.80 | 95,298,977 |
June 08 2022 | $104.57 | $105.85 | $100.41 | $101.90 | 97,641,875 |
June 07 2022 | $104.24 | $106.24 | $102.61 | $105.28 | 79,022,852 |
June 06 2022 | $108.27 | $109.57 | $104.23 | $105.65 | 96,726,891 |
June 03 2022 | $105.80 | $109.39 | $104.65 | $106.30 | 110,844,703 |
June 02 2022 | $100.78 | $109.50 | $100.78 | $108.59 | 120,953,797 |
June 01 2022 | $102.13 | $103.57 | $99.55 | $101.22 | 99,351,391 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
