Skip to main content

Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 90.70 94.81 90.56 94.47 76,639,936 +2.80(+3.05%)
Jul 28, 2022 90.42 92.22 88.59 91.67 78,973,832 +1.85(+2.06%)
Jul 27, 2022 86.94 90.62 86.29 89.82 78,276,736 +4.57(+5.36%)
Jul 26, 2022 87.00 87.75 84.71 85.25 69,134,768 -2.29(-2.62%)
Jul 25, 2022 86.57 87.60 85.12 87.54 70,054,488 -0.56(-0.64%)
Jul 22, 2022 90.20 90.69 87.04 88.10 76,989,832 -2.99(-3.28%)
Jul 21, 2022 89.60 91.58 88.22 91.09 90,409,280 +1.66(+1.86%)
Jul 20, 2022 85.39 89.92 85.08 89.43 88,315,168 +3.55(+4.13%)
Jul 19, 2022 82.76 86.41 82.19 85.88 84,902,088 +4.45(+5.46%)
Jul 18, 2022 82.21 84.47 80.94 81.43 90,423,800 +0.32(+0.39%)
Jul 15, 2022 79.36 81.19 77.90 81.11 76,300,600 +2.51(+3.19%)
Jul 14, 2022 78.23 79.25 76.00 78.60 83,437,984 +1.08(+1.39%)
Jul 13, 2022 74.94 79.11 74.48 77.52 79,294,592 +1.15(+1.51%)
Jul 12, 2022 76.98 77.44 74.43 76.37 77,849,872 -0.58(-0.75%)
Jul 11, 2022 77.85 78.29 75.84 76.95 76,175,832 -2.40(-3.02%)
Jul 08, 2022 78.31 80.47 77.40 79.35 83,412,968 +0.05(+0.06%)
Jul 07, 2022 77.19 79.99 76.90 79.30 83,593,504 +3.95(+5.24%)
Jul 06, 2022 75.17 76.28 73.55 75.35 85,450,720 +0.15(+0.20%)
Jul 05, 2022 71.98 75.21 71.60 75.20 95,615,856 +1.53(+2.08%)
Jul 01, 2022 75.18 75.45 72.69 73.67 87,792,272 -2.80(-3.66%)
Jun 30, 2022 77.73 78.91 75.48 76.47 105,293,056 -1.52(-1.95%)
Jun 29, 2022 79.55 79.75 76.51 77.99 104,099,272 -2.79(-3.45%)
Jun 28, 2022 85.71 86.73 80.43 80.78 95,693,168 -5.38(-6.24%)
Jun 27, 2022 87.36 88.22 85.25 86.16 74,642,032 -0.92(-1.06%)
Jun 24, 2022 83.56 87.53 83.08 87.08 88,554,864 +4.65(+5.64%)
Jun 23, 2022 84.32 84.40 80.23 82.43 100,984,120 -1.32(-1.58%)
Jun 22, 2022 84.40 86.38 83.30 83.75 86,566,736 -0.04(-0.05%)
Jun 21, 2022 84.17 85.81 82.60 83.79 87,762,024 +2.22(+2.72%)
Jun 17, 2022 82.19 82.94 79.43 81.57 105,430,608 -0.48(-0.59%)
Jun 16, 2022 86.63 86.73 80.64 82.05 102,353,232 -7.25(-8.12%)
Jun 15, 2022 87.90 90.86 86.19 89.30 95,693,280 +2.31(+2.66%)
Jun 14, 2022 87.41 88.30 85.82 86.99 84,064,944 +0.00(+0.00%)
Jun 13, 2022 91.26 92.03 86.64 86.99 98,102,520 -7.83(-8.26%)
Jun 10, 2022 98.82 99.93 94.25 94.82 102,212,256 -3.98(-4.03%)
Jun 09, 2022 101.57 103.94 98.74 98.80 95,180,024 -3.10(-3.04%)
Jun 08, 2022 104.57 105.85 100.41 101.90 97,592,592 -3.38(-3.21%)
Jun 07, 2022 104.24 106.24 102.61 105.28 79,003,104 -0.37(-0.35%)
Jun 06, 2022 108.27 109.57 104.22 105.65 96,682,656 -0.65(-0.61%)
Jun 03, 2022 105.80 109.39 104.65 106.30 110,844,800 -2.29(-2.11%)
Jun 02, 2022 100.78 109.50 100.78 108.59 120,909,496 +7.37(+7.28%)
Jun 01, 2022 102.13 103.57 99.55 101.22 99,364,800 -0.64(-0.63%)
May 31, 2022 102.43 104.55 100.04 101.86 125,048,056 -0.40(-0.39%)
May 27, 2022 100.14 102.40 99.38 102.26 104,377,968 +3.51(+3.55%)
May 26, 2022 91.34 100.32 90.74 98.75 128,726,880 +6.10(+6.58%)
May 25, 2022 90.43 93.89 89.52 92.65 111,702,416 +1.49(+1.63%)
May 24, 2022 92.54 93.42 89.62 91.16 123,274,304 -3.91(-4.11%)
May 23, 2022 91.66 95.19 90.92 95.07 128,699,744 +1.54(+1.65%)
May 20, 2022 98.39 98.64 88.26 93.53 163,835,136 -3.14(-3.25%)
May 19, 2022 96.69 100.69 95.09 96.67 141,440,096 +0.39(+0.41%)
May 18, 2022 100.00 104.22 95.72 96.28 142,445,456 -6.19(-6.04%)
May 17, 2022 97.88 103.20 97.54 102.47 164,450,976 +8.23(+8.73%)
May 16, 2022 93.86 98.17 93.08 94.24 131,030,216 -0.88(-0.93%)
May 13, 2022 88.30 96.57 88.22 95.12 138,076,288 +8.06(+9.26%)
May 12, 2022 86.60 88.55 83.27 87.06 129,103,704 -0.86(-0.98%)
May 11, 2022 87.84 93.46 86.53 87.92 136,080,896 -0.81(-0.91%)
May 10, 2022 89.18 90.77 85.41 88.73 137,202,912 +2.37(+2.74%)
May 09, 2022 92.86 93.74 85.38 86.36 144,626,112 -8.98(-9.42%)
May 06, 2022 94.34 98.18 92.65 95.34 144,286,624 +1.47(+1.57%)
May 05, 2022 97.65 97.84 92.17 93.87 153,075,712 -5.55(-5.58%)
May 04, 2022 98.18 99.69 91.70 99.42 225,315,104 +8.29(+9.10%)
May 03, 2022 89.85 92.21 89.01 91.13 125,903,440 +1.29(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.