The closing price for Advanced Micro Devices (AMD) in May 2023 was $118.21, on May 31, 2023. It was up 29.9% for the month. The latest price is $115.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $122.42 | $123.96 | $117.86 | $118.21 | 87,552,227 |
May 30 2023 | $130.42 | $130.79 | $123.51 | $125.27 | 98,902,281 |
May 26 2023 | $122.46 | $127.43 | $120.89 | $127.03 | 92,922,750 |
May 25 2023 | $117.31 | $120.69 | $115.80 | $120.35 | 108,514,703 |
May 24 2023 | $105.98 | $108.91 | $105.64 | $108.27 | 65,910,461 |
May 23 2023 | $107.25 | $110.99 | $107.19 | $108.12 | 73,099,109 |
May 22 2023 | $104.68 | $108.79 | $103.49 | $108.00 | 65,424,230 |
May 19 2023 | $106.36 | $107.29 | $104.62 | $105.82 | 67,880,227 |
May 18 2023 | $103.98 | $108.10 | $103.93 | $107.93 | 74,338,719 |
May 17 2023 | $101.79 | $104.14 | $100.05 | $103.75 | 75,240,891 |
May 16 2023 | $97.39 | $103.28 | $97.31 | $101.48 | 90,622,883 |
May 15 2023 | $95.20 | $97.43 | $93.45 | $97.40 | 51,749,207 |
May 12 2023 | $96.83 | $97.45 | $93.68 | $95.26 | 53,829,711 |
May 11 2023 | $98.16 | $99.19 | $96.14 | $97.10 | 57,061,031 |
May 10 2023 | $96.42 | $99.94 | $96.12 | $97.02 | 95,619,508 |
May 09 2023 | $94.89 | $96.16 | $93.43 | $95.06 | 68,674,789 |
May 08 2023 | $89.99 | $95.66 | $89.17 | $95.04 | 95,503,219 |
May 05 2023 | $84.99 | $90.43 | $84.72 | $89.84 | 78,491,109 |
May 04 2023 | $81.57 | $91.64 | $81.11 | $86.61 | 122,840,492 |
May 03 2023 | $83.54 | $85.48 | $81.02 | $81.62 | 109,482,203 |
May 02 2023 | $89.32 | $90.46 | $88.12 | $89.91 | 70,483,516 |
May 01 2023 | $91.03 | $91.04 | $88.61 | $89.69 | 59,358,711 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
