AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202054.9457.8454.8457.8057.8040,711,838
Feb 14, 202055.1955.4054.5655.3155.3152,365,400
Feb 13, 202053.4355.0353.3454.5354.5351,640,000
Feb 12, 202054.5354.8553.5353.8953.8945,994,900
Feb 11, 202053.2254.4852.9153.8053.8074,719,100
Feb 10, 202049.4752.3049.3552.2652.2660,971,700
Feb 07, 202048.9150.6748.6449.7349.7353,107,600
Feb 06, 202048.8049.3947.6349.3249.3248,670,600
Feb 05, 202050.2950.4249.3149.8449.8442,737,100
Feb 04, 202049.2149.7548.6149.4549.4546,302,100
Feb 03, 202046.4048.1046.2348.0248.0247,077,000
Jan 31, 202048.4048.5846.7947.0047.0060,322,400
Jan 30, 202046.4948.8146.1348.7848.7870,460,200
Jan 29, 202047.8448.0746.1047.5147.51112,349,900
Jan 28, 202050.0350.8549.4850.5350.5362,343,800
Jan 27, 202048.4549.7947.9049.2649.2648,878,600
Jan 24, 202052.2852.8149.4750.3550.3580,004,900
Jan 23, 202051.3451.7550.7451.7151.7140,135,400
Jan 22, 202051.6351.8851.2051.4351.4340,772,200
Jan 21, 202050.9651.8150.7051.0551.0549,095,000
Jan 17, 202050.2051.0549.9050.9350.9357,722,500
Jan 16, 202049.1750.3148.9949.7749.7758,898,900
Jan 15, 202048.2349.0848.1248.5548.5540,199,900
Jan 14, 202048.6449.0447.9148.2148.2138,563,200
Jan 13, 202048.6648.8648.2448.7548.7534,266,800
Jan 10, 202049.2649.2948.0048.1748.1744,133,700
Jan 09, 202048.9449.9648.3948.9748.9776,512,800
Jan 08, 202047.8548.3047.1447.8347.8353,767,000
Jan 07, 202049.3549.3948.0448.2548.2558,061,400
Jan 06, 202048.0248.8647.8648.3948.3947,934,900
Jan 03, 202048.0349.3947.5448.6048.6073,127,400
Jan 02, 202046.8649.2546.6349.1049.1080,331,100
Dec 31, 201945.0746.0944.9245.8645.8631,673,200
Dec 30, 201946.1446.1744.6645.5245.5241,149,700
Dec 27, 201946.8546.8845.9846.1846.1836,581,300
Dec 26, 201946.9947.3145.6646.6346.6357,562,800
Dec 24, 201946.1046.6145.7746.5446.5444,432,200
Dec 23, 201944.5845.6344.3945.4645.4655,886,500
Dec 20, 201943.4444.2643.2644.1544.1568,104,700
Dec 19, 201942.6343.3442.6042.8342.8345,883,000
Dec 18, 201942.7943.0642.2442.3042.3039,083,300
Dec 17, 201942.5143.1142.1542.7742.7744,852,000
Dec 16, 201941.7342.9841.7342.3542.3558,824,900
Dec 13, 201942.3542.9541.0641.1541.1579,927,800
Dec 12, 201939.4042.6239.2542.5942.5986,878,000
Dec 11, 201939.4439.6139.0439.4739.4731,698,300
Dec 10, 201939.2039.7338.8239.4439.4433,733,600
Dec 09, 201939.4639.8438.9138.9338.9327,928,100
Dec 06, 201940.1040.1939.5639.6339.6331,101,400
Dec 05, 201939.9540.2239.5539.6239.6235,574,000
Dec 04, 201939.3839.8239.1339.6939.6944,299,400
Dec 03, 201937.3438.9337.1538.9038.9051,556,400
Dec 02, 201939.3239.4138.4438.7338.7335,710,200
Nov 29, 201939.1039.5239.0239.1539.1517,609,900
Nov 27, 201939.4639.7639.0739.4139.4133,630,100
Nov 26, 201939.3039.4838.8138.9938.9943,603,300
Nov 25, 201939.5040.1739.4939.7939.7945,769,500
Nov 22, 201939.3639.8938.1939.1539.1556,931,900
Nov 21, 201940.4240.7138.6439.5239.5288,069,400
Nov 20, 201940.9641.7540.0740.9840.9879,767,900
Nov 19, 201940.1441.7939.6941.2941.2994,373,000
Nov 18, 201938.6539.9938.6039.8839.8866,102,800
Nov 15, 201938.9439.3738.3438.5638.5662,958,500
Nov 14, 201937.5138.5037.3638.3538.3565,829,500
Nov 13, 201936.6537.9636.5837.5237.5267,648,300
Nov 12, 201936.4337.1336.4036.7136.7158,664,500
Nov 11, 201935.9636.6635.5836.3136.3143,511,100
Nov 08, 201936.0636.5836.0036.2936.2939,353,900
Nov 07, 201936.5236.9936.0336.2836.2854,350,200
Nov 06, 201936.0636.4835.5235.9335.9351,675,100
Nov 05, 201936.5637.1835.9836.1536.1584,848,600
Nov 04, 201935.1936.4534.7636.2936.2983,343,800
Nov 01, 201934.3735.0034.1034.8934.8964,238,600
Oct 31, 201932.9834.3432.8233.9333.9367,881,600
Oct 30, 201932.9333.3432.0333.1333.1378,228,800
Oct 29, 201933.7333.9032.7033.0333.0378,700,100
Oct 28, 201933.1633.9133.1533.6933.6951,223,600
Oct 25, 201931.9032.8631.8332.7132.7145,368,800
Oct 24, 201931.5831.8631.3431.7231.7227,808,000
Oct 23, 201931.0931.6530.8331.3631.3626,582,200
Oct 22, 201932.0632.1531.5031.5131.5136,185,200
Oct 21, 201931.5032.2631.4132.0332.0352,182,800
Oct 18, 201931.0631.3330.2930.9730.9739,681,700
Oct 17, 201931.3031.4030.8631.1431.1436,884,400
Oct 16, 201930.6031.4130.5330.8130.8142,804,400
Oct 15, 201930.7030.9230.1730.7230.7241,600,700
Oct 14, 201929.7130.6129.3830.5330.5344,473,700
Oct 11, 201928.8330.2028.8129.7529.7566,256,900
Oct 10, 201928.5228.8928.0028.3828.3840,660,100
Oct 09, 201928.8028.9528.3528.4628.4635,661,500
Oct 08, 201928.5528.6427.9228.2328.2344,265,700
Oct 07, 201928.9029.6328.8428.9328.9339,337,200
Oct 04, 201928.8329.0628.2829.0129.0134,446,700
Oct 03, 201928.2828.7827.4328.6828.6856,325,200
Oct 02, 201928.5028.8528.0328.3128.3143,640,700
Oct 01, 201929.0529.5428.6428.7628.7637,081,800
Sep 30, 201928.8929.0528.3628.9928.9937,295,600
Sep 27, 201929.1729.7728.3528.7228.7254,091,100
Sep 26, 201929.6729.7729.0029.4729.4740,745,400
Sep 25, 201929.4829.6528.5529.5429.5458,234,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...