The closing price for Advanced Micro Devices (AMD) in May 2018 was $13.73, on May 31, 2018. It was up 26.8% for the month. The latest price is $103.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $13.74 | $13.93 | $13.69 | $13.73 | 46,797,680 |
May 30 2018 | $13.48 | $13.95 | $13.48 | $13.82 | 58,186,441 |
May 29 2018 | $13.45 | $13.63 | $13.26 | $13.36 | 39,578,500 |
May 25 2018 | $13.40 | $13.72 | $13.36 | $13.54 | 43,850,070 |
May 24 2018 | $13.06 | $13.43 | $13.03 | $13.41 | 47,785,727 |
May 23 2018 | $12.93 | $13.18 | $12.90 | $13.10 | 44,517,762 |
May 22 2018 | $13.00 | $13.14 | $12.71 | $12.98 | 43,267,031 |
May 21 2018 | $13.25 | $13.31 | $12.88 | $12.99 | 49,714,219 |
May 18 2018 | $13.06 | $13.26 | $12.91 | $13.00 | 54,063,406 |
May 17 2018 | $12.79 | $12.90 | $12.66 | $12.82 | 38,692,512 |
May 16 2018 | $12.64 | $12.98 | $12.62 | $12.82 | 73,364,000 |
May 15 2018 | $12.18 | $12.46 | $12.16 | $12.45 | 44,176,980 |
May 14 2018 | $12.14 | $12.36 | $12.11 | $12.23 | 50,263,793 |
May 11 2018 | $11.89 | $12.03 | $11.69 | $11.95 | 43,863,754 |
May 10 2018 | $11.98 | $12.18 | $11.95 | $12.13 | 49,744,480 |
May 09 2018 | $11.65 | $11.98 | $11.57 | $11.95 | 49,605,738 |
May 08 2018 | $11.49 | $11.66 | $11.40 | $11.61 | 35,218,406 |
May 07 2018 | $11.32 | $11.68 | $11.30 | $11.59 | 54,001,688 |
May 04 2018 | $10.88 | $11.29 | $10.87 | $11.28 | 47,884,941 |
May 03 2018 | $10.90 | $11.06 | $10.83 | $10.93 | 33,310,602 |
May 02 2018 | $11.10 | $11.16 | $10.97 | $10.97 | 29,267,301 |
May 01 2018 | $10.83 | $11.15 | $10.77 | $11.13 | 43,441,602 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
