AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202052.2553.5451.2551.7451.7453,670,200
May 27, 202053.2753.2849.0952.7452.74102,414,500
May 26, 202056.0156.0853.0253.1953.1951,618,900
May 22, 202054.7755.3753.7855.1755.1743,524,100
May 21, 202056.6856.7254.6154.6554.6548,496,100
May 20, 202056.5556.9855.6356.3956.3950,888,200
May 19, 202054.3956.7354.3655.4755.4760,388,500
May 18, 202054.9855.2554.2454.5954.5948,679,100
May 15, 202053.3254.4452.8654.2054.2066,950,900
May 14, 202052.1054.5451.6154.5154.5173,814,000
May 13, 202054.0455.2251.3052.1852.1876,824,700
May 12, 202056.2156.5853.7553.7653.7655,631,100
May 11, 202052.9055.8952.7555.7455.7468,574,000
May 08, 202052.1553.2751.8153.1953.1940,774,200
May 07, 202052.9352.9751.6251.9551.9548,956,600
May 06, 202052.4253.3151.8852.1652.1648,138,100
May 05, 202053.4353.5151.2952.1952.1956,560,500
May 04, 202049.8252.6149.7352.5652.5662,590,600
May 01, 202051.0751.9549.0949.8849.8869,562,700
Apr 30, 202053.4354.2952.0352.3952.3965,199,200
Apr 29, 202054.5354.8652.7453.6653.66110,800,900
Apr 28, 202057.1657.3555.3055.5155.5180,501,800
Apr 27, 202057.4458.0056.2556.4956.4962,568,100
Apr 24, 202055.1056.7854.4256.1856.1872,854,800
Apr 23, 202056.6557.2955.6455.9055.9069,662,700
Apr 22, 202054.9156.1554.3455.9255.9263,164,100
Apr 21, 202056.9057.7351.4152.9252.92123,906,400
Apr 20, 202055.9858.6355.8556.9756.9772,367,300
Apr 17, 202057.3557.7655.5556.6056.6076,908,800
Apr 16, 202055.9658.0855.6356.9556.95103,106,500
Apr 15, 202053.7355.5753.4154.9954.9983,814,000
Apr 14, 202052.2455.1452.1154.9354.9385,306,800
Apr 13, 202048.4751.0748.2350.9450.9464,290,100
Apr 09, 202049.6550.2547.7248.3848.3880,357,400
Apr 08, 202048.0749.0047.6148.7948.7964,930,800
Apr 07, 202048.9649.6546.6847.5647.56102,098,700
Apr 06, 202044.3047.5844.0647.5247.5282,294,000
Apr 03, 202044.3044.8441.7042.5942.5979,335,000
Apr 02, 202043.4045.2843.1044.4944.4979,024,100
Apr 01, 202044.1846.8543.1643.6643.6692,083,100
Mar 31, 202047.9348.5345.1645.4845.4883,483,700
Mar 30, 202047.2448.4646.6647.8647.8668,486,600
Mar 27, 202046.3247.9845.9046.5846.5874,599,200
Mar 26, 202045.7847.5045.4047.5047.5073,680,200
Mar 25, 202046.7947.8844.4344.6344.6393,760,400
Mar 24, 202044.0446.8143.9946.2246.22106,794,200
Mar 23, 202040.6242.3238.9541.6441.64101,704,700
Mar 20, 202041.5142.4839.5839.6139.61106,859,500
Mar 19, 202039.5641.7037.6939.8239.8288,939,000
Mar 18, 202039.5441.9536.7539.1239.12106,949,300
Mar 17, 202040.1942.8838.3041.8841.8892,741,900
Mar 16, 202039.0843.3738.5138.7138.7184,545,900
Mar 13, 202042.2043.9139.6043.9043.9086,689,700
Mar 12, 202042.0042.5039.0039.0139.01107,461,500
Mar 11, 202044.1945.9743.8045.7045.70101,601,100
Mar 10, 202045.4145.4443.1045.3845.3876,228,200
Mar 09, 202043.0346.3442.5143.2743.2780,859,800
Mar 06, 202049.4449.5446.7448.5948.59124,590,900
Mar 05, 202048.6849.7247.5148.1148.1198,302,700
Mar 04, 202048.2550.1447.2150.1150.1193,311,800
Mar 03, 202049.0350.2045.6746.7546.75141,972,300
Mar 02, 202047.4247.6844.6647.4647.46102,324,700
Feb 28, 202041.3646.1541.0445.4845.48100,667,700
Feb 27, 202045.3846.2442.2144.0144.01105,957,300
Feb 26, 202047.7049.2947.0747.4947.4986,378,400
Feb 25, 202051.1451.2447.1247.5747.5788,699,400
Feb 24, 202048.1850.2847.4949.1249.1286,624,100
Feb 21, 202056.7156.8052.8953.2853.2888,271,100
Feb 20, 202058.4459.0256.1557.2757.2774,203,400
Feb 19, 202057.9959.2757.5158.9058.9058,597,300
Feb 18, 202054.9458.1354.8456.8956.8970,133,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...