Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.02+3.68 (+2.43%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021155.80158.10152.81154.81154.8136,245,100
Nov 24, 2021149.46157.93147.19157.80157.8060,677,100
Nov 23, 2021150.41152.66145.30149.92149.9262,852,700
Nov 22, 2021157.14161.88152.39152.52152.5258,674,100
Nov 19, 2021155.76156.92153.45155.41155.4141,633,400
Nov 18, 2021157.07158.89152.56155.02155.0260,612,700
Nov 17, 2021151.98154.66149.69151.34151.3454,527,500
Nov 16, 2021145.93153.08145.34152.45152.4553,100,800
Nov 15, 2021148.00148.98142.86146.49146.4952,271,300
Nov 12, 2021146.03148.59144.25147.89147.8952,124,200
Nov 11, 2021142.96146.47140.84146.01146.0167,934,800
Nov 10, 2021143.93146.30138.52139.87139.8782,989,200
Nov 09, 2021154.01155.65143.89148.92148.9298,442,600
Nov 08, 2021137.70153.60137.70150.16150.16141,493,800
Nov 05, 2021139.19141.22134.42136.34136.3464,878,000
Nov 04, 2021132.01139.00130.77137.50137.5084,825,200
Nov 03, 2021127.75130.60126.79130.53130.5359,537,800
Nov 02, 2021124.98128.46124.20127.63127.6353,491,900
Nov 01, 2021119.45125.67118.13125.23125.2354,559,800
Oct 29, 2021120.95122.57119.88120.23120.2343,289,800
Oct 28, 2021122.86123.50120.26121.16121.1658,002,500
Oct 27, 2021121.63128.08121.05122.28122.2898,245,300
Oct 26, 2021122.99127.20122.58122.93122.9359,458,900
Oct 25, 2021120.52123.46118.60122.36122.3647,834,100
Oct 22, 2021120.83121.56118.37119.82119.8238,992,700
Oct 21, 2021116.50119.68116.26119.33119.3334,794,900
Oct 20, 2021116.29118.30115.42116.39116.3934,244,800
Oct 19, 2021116.16117.17114.47116.33116.3339,593,900
Oct 18, 2021111.90116.88111.37116.43116.4347,537,800
Oct 15, 2021112.51112.84111.11112.12112.1234,177,700
Oct 14, 2021110.50112.22109.63111.99111.9946,900,200
Oct 13, 2021106.28109.88106.25109.16109.1655,631,900
Oct 12, 2021105.17106.04104.34105.04105.0434,039,900
Oct 11, 2021104.62107.20104.02104.68104.6831,284,400
Oct 08, 2021106.55107.28104.89105.06105.0630,584,900
Oct 07, 2021104.60107.95104.46106.45106.4541,543,100
Oct 06, 2021100.45103.72100.35103.64103.6439,071,700
Oct 05, 2021100.92102.87100.61101.81101.8131,455,200
Oct 04, 2021101.74101.8599.82100.34100.3441,967,100
Oct 01, 2021102.60103.00100.64102.45102.4541,491,600
Sep 30, 2021102.08104.44101.99102.90102.9057,588,500
Sep 29, 2021102.30102.6699.81100.35100.3552,224,700
Sep 28, 2021106.84107.65101.42101.52101.5274,469,000
Sep 27, 2021105.07108.44103.44108.16108.1651,944,300
Sep 24, 2021105.19106.05104.68105.80105.8026,482,600
Sep 23, 2021104.89106.86103.89106.15106.1532,816,700
Sep 22, 2021102.82104.56102.21104.38104.3834,126,300
Sep 21, 2021102.15103.43101.18102.82102.8235,481,500
Sep 20, 2021101.58102.5199.51101.55101.5545,228,400
Sep 17, 2021105.56105.98103.71103.88103.8844,528,300
Sep 16, 2021104.92106.75103.76106.22106.2238,150,300
Sep 15, 2021106.00106.32104.03105.60105.6037,998,900
Sep 14, 2021105.52106.82104.42105.73105.7340,629,500
Sep 13, 2021105.26105.28102.63104.80104.8037,767,800
Sep 10, 2021106.99106.99104.98105.20105.2032,559,400
Sep 09, 2021106.56107.30105.84106.15106.1531,857,900
Sep 08, 2021108.88109.30105.52106.17106.1743,067,900
Sep 07, 2021109.96110.58108.66109.15109.1528,815,200
Sep 03, 2021108.85111.17108.50109.92109.9242,605,800
Sep 02, 2021110.32110.88108.77109.20109.2040,090,500
Sep 01, 2021111.30111.85109.85109.99109.9938,579,600
Aug 31, 2021111.26111.26109.03110.72110.7249,339,000
Aug 30, 2021112.61114.49111.26111.32111.3256,130,500
Aug 27, 2021108.01111.78107.80111.40111.4060,970,800
Aug 26, 2021108.57109.23106.84107.27107.2751,442,500
Aug 25, 2021108.13109.91107.45108.30108.3045,485,500
Aug 24, 2021109.45109.61107.28107.65107.6551,239,300
Aug 23, 2021105.30109.02104.86108.77108.7768,835,300
Aug 20, 2021104.32105.98103.99104.65104.6555,190,300
Aug 19, 2021103.32106.18101.98103.70103.7071,117,500
Aug 18, 2021107.35108.07103.27103.44103.4479,387,900
Aug 17, 2021106.64108.70105.35107.56107.5674,053,900
Aug 16, 2021110.20111.58105.87107.48107.4873,325,400
Aug 13, 2021107.17111.71106.57110.55110.55100,059,200
Aug 12, 2021107.39108.44105.86106.50106.5060,578,700
Aug 11, 2021107.60109.79105.62107.68107.6891,788,300
Aug 10, 2021107.90109.17104.36106.48106.48113,012,300
Aug 09, 2021111.31112.33107.06107.58107.58115,749,900
Aug 06, 2021110.55116.26109.70110.11110.11143,792,800
Aug 05, 2021116.63117.68111.59112.35112.35137,860,900
Aug 04, 2021114.36122.49114.16118.77118.77225,368,700
Aug 03, 2021108.15114.85107.66112.56112.56157,723,100
Aug 02, 2021105.93110.33103.83108.63108.63115,581,900
Jul 30, 2021101.60106.97101.38106.19106.19125,567,000
Jul 29, 202196.58105.7496.58102.95102.95164,091,800
Jul 28, 202193.4498.7189.6597.9397.93140,561,000
Jul 27, 202192.9494.1089.1091.0391.0369,427,000
Jul 26, 202192.0192.7591.1291.8291.8227,668,500
Jul 23, 202191.3592.3790.1992.1592.1531,708,900
Jul 22, 202189.4091.3689.0891.2191.2133,730,100
Jul 21, 202187.2589.4986.9089.4189.4129,469,900
Jul 20, 202187.0987.7785.1787.1187.1128,089,000
Jul 19, 202184.9987.2384.2486.5886.5839,244,800
Jul 16, 202187.3288.0385.6885.8985.8935,860,700
Jul 15, 202189.7889.7886.1886.9386.9338,944,700
Jul 14, 202190.7691.4088.9489.0589.0528,108,500
Jul 13, 202190.4891.4189.8390.2690.2630,367,600
Jul 12, 202191.2291.9089.6590.8190.8128,526,600
Jul 09, 202190.0491.2688.5390.9090.9035,278,400
Jul 08, 202187.8690.3487.4589.7489.7445,673,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement