The closing price for Advanced Micro Devices (AMD) in January 2022 was $114.25, on January 31, 2022. It was down 21.3% for the month. The latest price is $116.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $107.93 | $114.31 | $106.90 | $114.25 | 97,205,992 |
January 28 2022 | $101.55 | $105.40 | $99.35 | $105.24 | 98,749,523 |
January 27 2022 | $111.96 | $112.75 | $101.94 | $102.60 | 125,954,094 |
January 26 2022 | $114.55 | $117.16 | $108.63 | $110.71 | 94,752,609 |
January 25 2022 | $114.10 | $114.82 | $109.86 | $111.13 | 85,102,914 |
January 24 2022 | $115.40 | $116.77 | $107.50 | $116.53 | 116,301,797 |
January 21 2022 | $120.14 | $125.02 | $118.39 | $118.81 | 95,685,273 |
January 20 2022 | $126.04 | $128.51 | $121.41 | $121.89 | 91,157,289 |
January 19 2022 | $133.55 | $134.57 | $128.02 | $128.27 | 69,831,852 |
January 18 2022 | $134.50 | $136.39 | $131.59 | $131.93 | 56,589,461 |
January 14 2022 | $131.68 | $137.00 | $131.43 | $136.88 | 71,078,438 |
January 13 2022 | $139.44 | $141.25 | $131.81 | $132.74 | 76,618,062 |
January 12 2022 | $138.59 | $140.57 | $135.77 | $137.47 | 69,669,602 |
January 11 2022 | $133.45 | $138.99 | $131.59 | $137.31 | 77,153,914 |
January 10 2022 | $129.08 | $132.42 | $125.03 | $132.00 | 84,671,344 |
January 07 2022 | $136.28 | $137.44 | $131.13 | $132.00 | 58,441,102 |
January 06 2022 | $136.19 | $138.00 | $131.77 | $136.23 | 64,802,941 |
January 05 2022 | $142.82 | $143.76 | $135.29 | $136.15 | 65,403,168 |
January 04 2022 | $151.01 | $152.42 | $140.70 | $144.42 | 80,200,461 |
January 03 2022 | $145.14 | $151.65 | $145.02 | $150.24 | 59,477,672 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
