The closing price for Advanced Micro Devices (AMD) in September 2022 was $63.36, on September 30, 2022. It was down 23.1% for the month. The latest price is $117.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $63.62 | $65.91 | $63.34 | $63.36 | 81,664,125 |
September 29 2022 | $67.15 | $67.20 | $62.83 | $64.14 | 102,552,398 |
September 28 2022 | $67.11 | $68.80 | $66.56 | $68.36 | 72,389,453 |
September 27 2022 | $67.90 | $68.78 | $66.00 | $67.17 | 94,871,789 |
September 26 2022 | $67.87 | $68.74 | $66.25 | $66.30 | 82,898,688 |
September 23 2022 | $68.00 | $69.08 | $66.82 | $67.96 | 87,689,953 |
September 22 2022 | $73.89 | $74.29 | $69.17 | $69.50 | 101,436,898 |
September 21 2022 | $75.44 | $78.41 | $74.45 | $74.48 | 82,069,695 |
September 20 2022 | $76.08 | $76.58 | $74.73 | $75.25 | 51,129,078 |
September 19 2022 | $75.39 | $77.34 | $75.35 | $76.77 | 64,966,910 |
September 16 2022 | $75.62 | $76.82 | $74.68 | $76.51 | 75,300,180 |
September 15 2022 | $76.64 | $77.97 | $74.91 | $76.66 | 81,817,969 |
September 14 2022 | $77.10 | $78.08 | $75.87 | $77.45 | 71,483,000 |
September 13 2022 | $80.96 | $81.47 | $76.80 | $77.03 | 80,921,219 |
September 12 2022 | $84.89 | $85.35 | $83.46 | $84.64 | 71,922,547 |
September 09 2022 | $84.03 | $85.68 | $83.84 | $85.45 | 68,936,922 |
September 08 2022 | $80.03 | $83.45 | $79.24 | $82.78 | 89,089,297 |
September 07 2022 | $79.24 | $80.25 | $77.74 | $79.61 | 67,891,172 |
September 06 2022 | $80.41 | $80.89 | $78.37 | $78.72 | 68,727,297 |
September 02 2022 | $83.32 | $83.65 | $79.81 | $80.24 | 84,924,445 |
September 01 2022 | $82.35 | $82.76 | $78.52 | $82.33 | 94,854,711 |
Daily pricing data for Advanced Micro Devices dates back to 11/5/1984, and may be incomplete.
