AMD Stock Price History, AMD Historical Prices

Add to My Stocks
$16.85 $0.02 (0.12%) AMD stock closing price Jul 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download AMD stock price history here. Daily open, high, low, and end of day closing price for the company, along with AMD price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $17.11 on Jun 18, 2018 as seen from AMD stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 16.94 16.99 16.55 16.85 40,881,493 88.68 2.72
2018-07-17 16.5 16.88 16.48 16.87 42,313,518 88.79 2.73
2018-07-12 16.41 16.79 16.38 16.56 44,188,137 87.16 2.68
2018-07-11 16.15 16.53 16.02 16.27 42,544,103 85.63 2.63
2018-07-10 16.59 16.65 16.31 16.55 37,092,975 87.11 2.67
2018-07-09 16.73 16.84 16.17 16.61 58,525,542 87.42 2.68
2018-07-06 15.52 16.39 15.48 16.36 65,096,256 86.11 2.64
2018-07-05 15.13 15.5 15.02 15.5 40,703,271 81.58 2.5
2018-07-03 15.21 15.34 14.96 15 32,094,031 78.95 2.42
2018-07-02 14.8 15.18 14.74 15.16 43,398,768 79.79 2.45
2018-06-29 15.41 15.49 14.98 14.99 41,527,791 78.9 2.42
2018-06-28 14.85 15.36 14.75 15.31 48,716,794 80.58 2.47
2018-06-27 15.65 15.76 14.96 14.97 56,014,335 78.79 2.42
2018-06-26 15.32 15.6 15.1 15.5 54,213,466 81.58 2.5
2018-06-25 15.64 15.74 14.54 15.11 94,418,420 79.53 2.44
2018-06-22 15.78 15.91 15.56 15.8 59,251,028 83.16 2.55
2018-06-21 16.65 16.87 15.46 15.65 95,638,368 82.37 2.53
2018-06-20 16.83 17.13 16.37 16.52 76,280,648 86.95 2.67
2018-06-19 16.85 17.29 16.31 16.69 92,542,856 87.84 2.7
2018-06-18 16.18 17.34 16.13 17.11 104,317,400 90.05 2.76
2018-06-15 16.06 16.52 15.82 16.34 77,609,016 86 2.64
2018-06-14 16.62 16.79 15.58 16.25 113,048,552 85.53 2.63
2018-06-13 15.81 16.52 15.78 16.32 90,227,320 85.9 2.64
2018-06-12 15.84 15.95 15.43 15.85 67,002,592 83.42 2.56
2018-06-11 15.21 15.89 15.01 15.73 80,737,640 82.79 2.54
2018-06-08 14.52 15.33 14.31 15.25 81,923,528 80.26 2.46
2018-06-07 15.83 15.97 14.85 14.89 99,860,296 78.37 2.41
2018-06-06 15.07 15.74 15.04 15.67 97,089,040 82.47 2.53
2018-06-05 14.85 14.92 14.63 14.85 56,122,656 78.16 2.4
2018-06-04 14.76 14.98 14.52 14.85 74,545,984 78.16 2.4
2018-06-01 13.98 14.4 13.92 14.4 71,677,872 75.79 2.33
2018-05-31 13.74 13.93 13.69 13.73 46,797,676 72.26 2.22
2018-05-30 13.48 13.95 13.48 13.82 58,186,436 72.74 2.23
2018-05-29 13.45 13.63 13.26 13.36 39,578,500 70.32 2.16
2018-05-28 0 0 0 13.54 0 - -
2018-05-25 13.4 13.72 13.36 13.54 43,850,068 71.26 2.19
2018-05-24 13.06 13.43 13.03 13.41 47,785,728 70.58 2.17
2018-05-23 12.93 13.18 12.9 13.1 44,440,420 68.95 2.12
2018-05-22 13 13.14 12.71 12.98 43,267,032 68.32 2.1
2018-05-21 13.25 13.31 12.88 12.99 49,714,220 68.37 2.1
2018-05-18 13.06 13.26 12.91 13 54,063,412 68.42 2.1
2018-05-17 12.79 12.9 12.66 12.82 38,692,512 67.47 2.07
2018-05-16 12.64 12.98 12.62 12.82 73,364,000 67.47 2.07
2018-05-15 12.18 12.46 12.16 12.45 44,183,180 65.53 2.01
2018-05-14 12.14 12.36 12.11 12.23 50,263,792 64.37 1.98
2018-05-11 11.89 12.03 11.69 11.95 43,863,748 62.9 1.93
2018-05-10 11.98 12.18 11.95 12.13 49,744,484 63.84 1.96
2018-05-09 11.65 11.98 11.57 11.95 49,605,744 62.9 1.93
2018-05-08 11.49 11.66 11.4 11.61 35,218,416 61.11 1.88
2018-05-07 11.32 11.68 11.3 11.59 54,001,692 61 1.87
2018-05-04 10.88 11.29 10.87 11.28 47,884,940 59.37 1.82
2018-05-03 10.9 11.06 10.83 10.93 33,310,596 57.53 1.77
2018-05-02 11.1 11.16 10.97 10.97 29,267,302 57.74 1.77
2018-05-01 10.83 11.15 10.77 11.13 43,441,604 58.58 1.8
2018-04-30 11.06 11.14 10.87 10.88 50,608,764 57.26 1.76
2018-04-27 11.2 11.36 11.02 11.11 74,343,840 58.47 1.79
2018-04-26 10.87 11.19 10.61 11.04 145,284,096 58.11 1.78
2018-04-25 10.06 10.09 9.56 9.71 90,577,984 323.67 1.76
2018-04-24 10.19 10.35 9.95 10.09 44,992,224 336.33 1.83
2018-04-23 10.09 10.19 9.97 10.04 42,949,164 334.67 1.82
2018-04-20 10.05 10.14 9.95 9.99 39,005,848 333 1.81
2018-04-19 10.18 10.33 9.99 10.11 57,841,640 337 1.83
2018-04-18 10.51 10.65 10.33 10.36 42,449,592 345.33 1.88
2018-04-17 10.28 10.53 10.2 10.52 45,360,316 350.67 1.91
2018-04-16 10 10.17 9.9 10.09 28,875,070 336.33 1.83
2018-04-13 10.2 10.22 9.88 9.93 38,935,660 331 1.8
2018-04-12 9.98 10.1 9.82 10.08 47,784,420 336 1.83
2018-04-11 9.87 10.03 9.79 9.82 29,169,324 327.33 1.78
2018-04-10 9.75 10.04 9.71 9.98 43,036,504 332.67 1.81
2018-04-09 9.75 9.84 9.52 9.53 38,382,608 317.67 1.73
2018-04-06 9.83 10.1 9.5 9.61 51,075,248 320.33 1.74
2018-04-05 10.05 10.2 9.91 10.02 65,758,792 334 1.81
2018-04-04 9.08 9.81 9.04 9.77 67,356,888 325.67 1.77
2018-04-03 9.63 9.77 9.3 9.55 54,891,576 318.33 1.73
2018-04-02 9.99 10.14 9.51 9.53 64,824,596 317.67 1.73
2018-03-30 0 0 0 10.05 0 - -
2018-03-29 9.94 10.08 9.81 10.05 48,681,416 335 1.82
2018-03-28 9.99 10.17 9.79 9.81 64,832,148 327 1.78
2018-03-27 10.51 10.59 9.9 10 68,551,264 333.33 1.81
2018-03-26 10.71 10.8 10.18 10.44 75,878,504 348 1.89
2018-03-23 10.91 10.97 10.57 10.63 54,843,612 354.33 1.92
2018-03-22 11.1 11.26 10.85 10.91 59,944,232 363.67 1.98
2018-03-21 11.16 11.34 11.11 11.26 44,691,712 375.33 2.04
2018-03-20 11.41 11.52 11 11.11 65,116,932 370.33 2.01
2018-03-19 11.41 11.74 11.35 11.43 53,308,616 381 2.07
2018-03-16 11.49 11.55 11.32 11.47 37,590,884 382.33 2.08
2018-03-15 11.43 11.55 11.19 11.46 66,373,912 382 2.08
2018-03-14 11.7 11.72 11.26 11.36 80,540,848 378.67 2.06
2018-03-13 11.5 12.04 11.1 11.64 174,302,560 388 2.11
Get more Data

AMD Stock History Chart

View AMD PE ratio, PS ratio stocks charts and compare with peers.
AMD Chart
Note: Compare AMD stock price history with the index and industry peers.

AMD Stock Price History: Past 5 years

Max Stock Price17.11Jun 18,2018
Min Stock Price1.62Jul 27,2015
Avg Stock Price6.43

AMD Historical PE ratio: Past 5 years

Max PE Ratio458Jan 31,2018
Min PE Ratio26.1Oct 15,2014
Avg PE Ratio119.51

AMD Historical PS ratio: Past 5 years

Max PS Ratio3.31Feb 27,2017
Min PS Ratio0.27Jul 27,2015
Avg PS Ratio1.19

AMD Industry Peers

Company Price Change (%)
Arm (ARMH)67.770 (0%)
Infineon Technologies (IFNNY)27.050.71 (2.7%)
Freescale Semi (FSL)36.531.53 (4.02%)
Texas Instruments (TXN)115.680.12 (0.1%)
Sony Corp (SNE)53.070.56 (1.04%)
Imagination Tec (IGNMF)3.450 (0%)
Arm (ARMH)67.770 (0%)

AMD share price history helps an investor analyze a company's history and do AMD stock analysis . AMD stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 40,881,493 typically implies breaking news or earnings release. AMD stock closed at $16.85 and traded with a volume of 40,881,493 on the last trading day. Looking at AMD stock history data, the P/S ratio was at a low of 0.27 on Jul 27, 2015.