The closing price for Advanced Micro Devices (AMD) in November 2022 was $77.63, on November 30, 2022. It was up 26.3% for the month. The latest price is $115.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2022 | $75.49 | $78.22 | $75.30 | $76.40 | 81,623,633 |
November 22 2022 | $72.72 | $75.33 | $72.11 | $75.25 | 55,450,160 |
November 21 2022 | $72.21 | $72.98 | $71.57 | $72.46 | 51,536,352 |
November 18 2022 | $75.07 | $75.35 | $72.18 | $73.57 | 73,223,211 |
November 17 2022 | $70.56 | $74.38 | $70.16 | $73.90 | 82,320,828 |
November 16 2022 | $73.66 | $74.83 | $71.93 | $72.70 | 79,968,000 |
November 15 2022 | $77.26 | $79.16 | $75.39 | $76.37 | 108,946,305 |
November 14 2022 | $75.22 | $75.25 | $72.67 | $73.53 | 108,892,797 |
November 11 2022 | $69.58 | $73.32 | $68.29 | $72.37 | 111,709,508 |
November 10 2022 | $64.30 | $68.80 | $63.62 | $68.47 | 107,996,305 |
November 09 2022 | $62.28 | $63.05 | $59.80 | $59.92 | 62,940,340 |
November 08 2022 | $64.09 | $64.96 | $62.37 | $63.85 | 75,938,047 |
November 07 2022 | $62.93 | $63.53 | $61.40 | $63.08 | 62,722,500 |
November 04 2022 | $62.50 | $63.00 | $60.53 | $62.19 | 84,791,352 |
November 03 2022 | $58.11 | $62.28 | $58.03 | $60.11 | 95,279,891 |
November 02 2022 | $63.00 | $63.93 | $58.57 | $58.63 | 142,669,406 |
November 01 2022 | $61.49 | $61.99 | $59.43 | $59.66 | 83,806,672 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
