The closing price for Advanced Micro Devices (AMD) in September 2020 was $81.99, on September 30, 2020. It was down 10.8% for the month. The latest price is $117.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $81.75 | $82.94 | $80.66 | $81.99 | 51,533,660 |
September 29 2020 | $79.30 | $82.55 | $79.30 | $81.77 | 61,633,672 |
September 28 2020 | $79.12 | $79.57 | $77.52 | $79.48 | 48,005,488 |
September 25 2020 | $76.35 | $78.20 | $74.67 | $78.06 | 48,206,238 |
September 24 2020 | $74.54 | $77.25 | $73.90 | $75.82 | 57,540,930 |
September 23 2020 | $77.39 | $77.91 | $74.34 | $74.73 | 42,327,512 |
September 22 2020 | $78.37 | $78.79 | $75.27 | $77.70 | 56,044,738 |
September 21 2020 | $74.23 | $77.98 | $73.88 | $77.94 | 61,311,969 |
September 18 2020 | $77.00 | $77.40 | $73.85 | $74.93 | 51,082,859 |
September 17 2020 | $74.88 | $76.63 | $74.20 | $76.55 | 55,619,102 |
September 16 2020 | $79.35 | $79.72 | $76.54 | $76.66 | 38,445,672 |
September 15 2020 | $77.66 | $80.33 | $75.97 | $78.93 | 57,874,434 |
September 14 2020 | $76.80 | $78.82 | $76.26 | $77.90 | 47,448,680 |
September 11 2020 | $79.82 | $79.99 | $75.04 | $76.34 | 54,762,992 |
September 10 2020 | $83.07 | $83.31 | $78.38 | $78.98 | 51,499,398 |
September 09 2020 | $81.40 | $82.44 | $79.28 | $81.91 | 54,163,879 |
September 08 2020 | $78.05 | $81.88 | $78.00 | $78.69 | 54,955,672 |
September 04 2020 | $81.45 | $84.39 | $76.33 | $82.01 | 82,267,758 |
September 03 2020 | $87.84 | $88.47 | $81.59 | $82.54 | 87,462,688 |
September 02 2020 | $94.01 | $94.28 | $88.74 | $90.22 | 50,366,922 |
September 01 2020 | $91.92 | $92.51 | $90.19 | $92.18 | 56,117,102 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
